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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.01 | 10.03 | 9.88 | 9.91 | -0.89% | 1.06 | 0.94% |
| 2025-05-26 | 9.93 | 10.00 | 9.86 | 10.00 | +0.40% | 1.63 | 1.43% |
| 2025-05-23 | 10.09 | 10.17 | 9.96 | 9.96 | -1.56% | 1.80 | 1.56% |
| 2025-05-22 | 10.30 | 10.31 | 10.10 | 10.12 | -1.35% | 1.94 | 1.66% |
| 2025-05-21 | 10.31 | 10.34 | 10.21 | 10.26 | -0.94% | 1.94 | 1.63% |
| 2025-05-20 | 10.32 | 10.45 | 10.20 | 10.36 | -0.19% | 3.06 | 2.56% |
| 2025-05-19 | 10.62 | 10.65 | 10.26 | 10.38 | -2.75% | 3.81 | 3.18% |
| 2025-05-16 | 10.50 | 10.89 | 10.46 | 10.67 | +0.28% | 4.68 | 3.76% |
| 2025-05-15 | 10.63 | 10.92 | 10.58 | 10.64 | -0.37% | 5.34 | 4.27% |
| 2025-05-14 | 10.46 | 10.85 | 10.43 | 10.68 | +2.05% | 5.62 | 4.53% |
| 2025-05-13 | 10.70 | 10.73 | 10.44 | 10.46 | -1.47% | 2.88 | 2.36% |
| 2025-05-12 | 10.47 | 10.68 | 10.36 | 10.62 | +2.07% | 3.60 | 2.93% |
| 2025-05-09 | 10.59 | 10.59 | 10.37 | 10.41 | -1.75% | 2.20 | 1.82% |
| 2025-05-08 | 10.49 | 10.60 | 10.44 | 10.59 | +0.74% | 2.70 | 2.21% |
| 2025-05-07 | 10.71 | 10.71 | 10.44 | 10.51 | -1.37% | 4.22 | 3.44% |
| 2025-05-06 | 10.35 | 10.69 | 10.34 | 10.66 | +4.20% | 5.35 | 4.36% |