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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.07 | 11.18 | 10.87 | 10.97 | -1.33% | 4.73 | 3.74% |
| 2025-07-22 | 11.12 | 11.25 | 11.06 | 11.12 | -1.06% | 6.20 | 4.86% |
| 2025-07-21 | 11.17 | 11.32 | 10.98 | 11.24 | +1.25% | 8.57 | 6.68% |
| 2025-07-18 | 11.02 | 11.31 | 10.88 | 11.10 | +1.81% | 9.05 | 7.11% |
| 2025-07-17 | 10.79 | 10.94 | 10.66 | 10.90 | +0.55% | 4.06 | 3.26% |
| 2025-07-16 | 10.78 | 10.93 | 10.72 | 10.84 | +0.37% | 4.19 | 3.38% |
| 2025-07-15 | 10.86 | 11.23 | 10.78 | 10.80 | -1.35% | 7.01 | 5.57% |
| 2025-07-14 | 11.13 | 11.33 | 10.88 | 10.95 | -1.34% | 8.99 | 7.10% |
| 2025-07-11 | 11.22 | 11.58 | 11.03 | 11.10 | +3.22% | 14.61 | 11.31% |
| 2025-07-10 | 10.70 | 10.99 | 10.56 | 10.75 | +1.97% | 9.33 | 7.56% |
| 2025-07-09 | 10.63 | 10.67 | 10.50 | 10.55 | -1.11% | 3.70 | 3.05% |
| 2025-07-08 | 10.45 | 10.72 | 10.43 | 10.66 | +1.79% | 5.55 | 4.54% |
| 2025-07-07 | 10.35 | 10.56 | 10.29 | 10.48 | +0.86% | 2.50 | 2.09% |
| 2025-07-04 | 10.58 | 10.58 | 10.33 | 10.39 | -1.31% | 2.80 | 2.35% |
| 2025-07-03 | 10.47 | 10.57 | 10.40 | 10.53 | +0.47% | 2.67 | 2.22% |
| 2025-07-02 | 10.55 | 10.66 | 10.45 | 10.48 | -1.30% | 3.29 | 2.73% |
| 2025-07-01 | 10.69 | 10.69 | 10.49 | 10.62 | -1.10% | 4.12 | 3.40% |
| 2025-06-30 | 10.48 | 10.77 | 10.44 | 10.73 | +2.94% | 7.14 | 5.85% |
| 2025-06-27 | 10.38 | 10.56 | 10.38 | 10.43 | +0.96% | 4.80 | 4.01% |
| 2025-06-26 | 10.44 | 10.50 | 10.31 | 10.33 | -1.23% | 3.86 | 3.24% |