英洛华 sz.000795
9.08
-0.22%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.10 | 9.16 | 8.93 | 9.08 | -0.22% | 1.10 | 1.08% |
| 2026-05-22 | 8.97 | 9.13 | 8.85 | 9.10 | +2.36% | 1.33 | 1.30% |
| 2026-05-21 | 9.07 | 9.22 | 8.89 | 8.89 | -1.88% | 1.45 | 1.41% |
| 2026-05-20 | 9.08 | 9.17 | 8.86 | 9.06 | -0.88% | 1.44 | 1.42% |
| 2026-05-19 | 9.20 | 9.24 | 9.05 | 9.14 | -0.87% | 1.04 | 1.01% |
| 2026-05-18 | 9.25 | 9.28 | 9.05 | 9.22 | -1.28% | 1.17 | 1.12% |
| 2026-05-15 | 9.26 | 9.62 | 9.22 | 9.34 | +0.65% | 1.92 | 1.80% |
| 2026-05-14 | 9.56 | 9.56 | 9.28 | 9.28 | -2.83% | 1.44 | 1.35% |
| 2026-05-13 | 9.52 | 9.62 | 9.49 | 9.55 | +0.10% | 1.37 | 1.26% |
| 2026-05-12 | 9.73 | 9.78 | 9.48 | 9.54 | -1.75% | 1.98 | 1.82% |
| 2026-05-11 | 9.47 | 9.80 | 9.45 | 9.71 | +2.97% | 3.13 | 2.86% |
| 2026-05-08 | 9.36 | 9.46 | 9.32 | 9.43 | +0.64% | 1.51 | 1.41% |
| 2026-05-07 | 9.40 | 9.42 | 9.35 | 9.37 | -0.11% | 1.13 | 1.06% |
| 2026-05-06 | 9.23 | 9.45 | 9.23 | 9.38 | +1.63% | 1.64 | 1.55% |
| 2026-04-30 | 9.19 | 9.27 | 9.15 | 9.23 | 0.00% | 1.07 | 1.02% |
| 2026-04-29 | 8.91 | 9.25 | 8.91 | 9.23 | +3.48% | 1.60 | 1.54% |
| 2026-04-28 | 9.07 | 9.10 | 8.88 | 8.92 | -2.09% | 1.04 | 1.02% |
| 2026-04-27 | 9.19 | 9.20 | 9.03 | 9.11 | -0.76% | 0.80 | 0.77% |
| 2026-04-24 | 9.16 | 9.21 | 9.03 | 9.18 | 0.00% | 1.13 | 1.10% |
| 2026-04-23 | 9.36 | 9.38 | 9.16 | 9.18 | -2.13% | 1.53 | 1.47% |