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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.32 | 9.41 | 9.28 | 9.38 | -0.21% | 1.29 | 1.21% |
| 2026-04-21 | 9.40 | 9.49 | 9.36 | 9.40 | -0.32% | 1.38 | 1.30% |
| 2026-04-20 | 9.30 | 9.47 | 9.30 | 9.43 | +1.07% | 1.79 | 1.68% |
| 2026-04-17 | 9.27 | 9.41 | 9.24 | 9.33 | 0.00% | 1.44 | 1.36% |
| 2026-04-16 | 9.25 | 9.36 | 9.20 | 9.33 | +0.76% | 1.31 | 1.24% |
| 2026-04-15 | 9.35 | 9.43 | 9.23 | 9.26 | -0.86% | 1.53 | 1.45% |
| 2026-04-14 | 9.38 | 9.39 | 9.21 | 9.34 | +0.11% | 1.71 | 1.63% |
| 2026-04-13 | 9.52 | 9.53 | 9.29 | 9.33 | -0.85% | 2.39 | 2.24% |
| 2026-04-10 | 9.60 | 9.67 | 9.36 | 9.41 | -1.98% | 4.47 | 4.18% |
| 2026-04-09 | 9.00 | 9.93 | 8.92 | 9.60 | +6.31% | 6.32 | 5.79% |
| 2026-04-08 | 8.90 | 9.04 | 8.88 | 9.03 | +3.20% | 1.24 | 1.22% |
| 2026-04-07 | 8.58 | 8.79 | 8.57 | 8.75 | +2.22% | 0.74 | 0.75% |
| 2026-04-03 | 8.73 | 8.77 | 8.54 | 8.56 | -1.95% | 0.56 | 0.58% |
| 2026-04-02 | 8.81 | 8.86 | 8.66 | 8.73 | -1.47% | 0.75 | 0.76% |
| 2026-04-01 | 8.85 | 8.88 | 8.76 | 8.86 | +1.26% | 0.81 | 0.81% |
| 2026-03-31 | 8.77 | 8.85 | 8.72 | 8.75 | -0.23% | 0.82 | 0.82% |
| 2026-03-30 | 8.67 | 8.80 | 8.62 | 8.77 | +0.11% | 0.94 | 0.95% |
| 2026-03-27 | 8.46 | 8.78 | 8.45 | 8.76 | +1.98% | 1.15 | 1.17% |
| 2026-03-26 | 8.68 | 8.74 | 8.56 | 8.59 | -1.26% | 0.99 | 1.02% |
| 2026-03-25 | 8.53 | 8.71 | 8.51 | 8.70 | +3.08% | 1.41 | 1.44% |