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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.81 | 12.19 | 11.74 | 11.93 | +0.17% | 8.00 | 5.83% |
| 2025-08-19 | 11.81 | 12.11 | 11.72 | 11.91 | +0.50% | 9.74 | 7.13% |
| 2025-08-18 | 11.69 | 11.97 | 11.51 | 11.85 | +1.87% | 10.76 | 7.96% |
| 2025-08-15 | 11.08 | 11.66 | 11.06 | 11.63 | +4.62% | 11.33 | 8.61% |
| 2025-08-14 | 11.33 | 11.41 | 11.09 | 11.12 | -1.83% | 4.62 | 3.59% |
| 2025-08-13 | 11.07 | 11.35 | 11.06 | 11.33 | +2.32% | 5.47 | 4.25% |
| 2025-08-12 | 11.27 | 11.27 | 11.04 | 11.07 | -2.27% | 4.97 | 3.91% |
| 2025-08-11 | 11.39 | 11.40 | 11.23 | 11.33 | -0.52% | 4.84 | 3.73% |
| 2025-08-08 | 11.27 | 11.56 | 11.22 | 11.39 | -0.26% | 8.11 | 6.21% |
| 2025-08-07 | 11.14 | 11.56 | 10.82 | 11.42 | +3.59% | 11.27 | 8.76% |
| 2025-08-06 | 10.89 | 11.04 | 10.82 | 11.02 | +0.81% | 3.56 | 2.83% |
| 2025-08-05 | 10.89 | 10.97 | 10.83 | 10.93 | +0.45% | 2.96 | 2.37% |
| 2025-08-04 | 10.74 | 10.88 | 10.73 | 10.88 | +0.36% | 2.68 | 2.16% |
| 2025-08-01 | 10.97 | 11.02 | 10.78 | 10.84 | -0.99% | 3.23 | 2.59% |
| 2025-07-31 | 11.14 | 11.27 | 10.90 | 10.95 | -2.55% | 4.51 | 3.56% |
| 2025-07-30 | 11.59 | 11.62 | 11.11 | 11.24 | -2.74% | 6.59 | 5.08% |
| 2025-07-29 | 11.43 | 11.89 | 11.35 | 11.55 | +0.17% | 8.31 | 6.26% |
| 2025-07-28 | 11.41 | 11.69 | 11.29 | 11.53 | +0.52% | 8.20 | 6.22% |
| 2025-07-25 | 11.31 | 11.57 | 11.30 | 11.48 | +0.26% | 10.07 | 7.69% |
| 2025-07-24 | 10.91 | 11.55 | 10.88 | 11.45 | +4.32% | 13.24 | 10.19% |