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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.37 | 10.48 | 10.32 | 10.46 | +0.28% | 3.88 | 3.25% |
| 2025-06-24 | 10.28 | 10.47 | 10.17 | 10.43 | +1.54% | 3.68 | 3.09% |
| 2025-06-23 | 10.03 | 10.30 | 10.03 | 10.27 | +0.78% | 3.13 | 2.67% |
| 2025-06-20 | 10.25 | 10.37 | 10.16 | 10.19 | -0.19% | 3.38 | 2.87% |
| 2025-06-19 | 10.59 | 10.62 | 10.18 | 10.21 | -4.09% | 5.07 | 4.27% |
| 2025-06-18 | 10.93 | 11.01 | 10.54 | 10.65 | -3.41% | 7.06 | 5.78% |
| 2025-06-17 | 11.26 | 11.51 | 10.98 | 11.02 | -2.19% | 7.93 | 6.20% |
| 2025-06-16 | 11.06 | 11.43 | 11.01 | 11.27 | 0.00% | 8.55 | 6.63% |
| 2025-06-13 | 11.57 | 11.75 | 11.20 | 11.27 | -1.38% | 12.09 | 9.19% |
| 2025-06-12 | 11.66 | 11.71 | 11.26 | 11.43 | -2.94% | 14.62 | 11.16% |
| 2025-06-11 | 11.02 | 12.34 | 10.98 | 11.77 | +4.02% | 23.82 | 17.88% |
| 2025-06-10 | 11.07 | 11.86 | 10.86 | 11.32 | +2.97% | 22.57 | 17.52% |
| 2025-06-09 | 10.11 | 10.99 | 10.08 | 10.99 | +9.99% | 16.35 | 13.13% |
| 2025-06-06 | 10.18 | 10.27 | 9.97 | 9.99 | -1.94% | 2.30 | 2.00% |
| 2025-06-05 | 10.06 | 10.32 | 10.01 | 10.19 | +0.59% | 3.59 | 3.07% |
| 2025-06-04 | 9.92 | 10.21 | 9.90 | 10.13 | +1.49% | 2.96 | 2.56% |
| 2025-06-03 | 9.79 | 10.02 | 9.79 | 9.98 | +2.02% | 2.11 | 1.85% |
| 2025-05-30 | 9.88 | 9.90 | 9.76 | 9.79 | -1.30% | 1.28 | 1.14% |
| 2025-05-29 | 9.79 | 9.94 | 9.79 | 9.91 | +1.62% | 1.54 | 1.36% |
| 2025-05-28 | 9.92 | 9.96 | 9.76 | 9.76 | -1.60% | 1.82 | 1.62% |