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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.43 | 8.46 | 8.21 | 8.44 | +2.68% | 1.25 | 1.32% |
| 2026-03-23 | 8.60 | 8.66 | 8.18 | 8.22 | -5.73% | 1.99 | 2.08% |
| 2026-03-20 | 9.10 | 9.15 | 8.71 | 8.72 | -4.07% | 2.02 | 2.00% |
| 2026-03-19 | 9.43 | 9.44 | 9.02 | 9.09 | -4.82% | 2.20 | 2.12% |
| 2026-03-18 | 9.51 | 9.56 | 9.38 | 9.55 | +0.21% | 1.54 | 1.44% |
| 2026-03-17 | 9.73 | 9.75 | 9.50 | 9.53 | -1.75% | 1.75 | 1.61% |
| 2026-03-16 | 9.85 | 9.86 | 9.56 | 9.70 | -1.72% | 2.27 | 2.07% |
| 2026-03-13 | 9.90 | 10.10 | 9.84 | 9.87 | -0.80% | 1.90 | 1.68% |
| 2026-03-12 | 10.02 | 10.07 | 9.85 | 9.95 | -0.99% | 1.57 | 1.39% |
| 2026-03-11 | 10.13 | 10.23 | 10.02 | 10.05 | -1.28% | 1.39 | 1.21% |
| 2026-03-10 | 10.08 | 10.19 | 10.00 | 10.18 | +2.00% | 1.67 | 1.46% |
| 2026-03-09 | 10.00 | 10.08 | 9.62 | 9.98 | -1.87% | 3.09 | 2.78% |
| 2026-03-06 | 10.06 | 10.28 | 10.01 | 10.17 | +0.39% | 1.57 | 1.37% |
| 2026-03-05 | 10.44 | 10.46 | 10.06 | 10.13 | -1.27% | 2.30 | 1.98% |
| 2026-03-04 | 10.20 | 10.53 | 10.19 | 10.26 | -0.19% | 2.16 | 1.84% |
| 2026-03-03 | 10.65 | 10.74 | 10.25 | 10.28 | -4.46% | 3.24 | 2.73% |
| 2026-03-02 | 10.84 | 10.91 | 10.60 | 10.76 | -1.65% | 3.04 | 2.50% |
| 2026-02-27 | 10.62 | 10.94 | 10.62 | 10.94 | +2.43% | 3.27 | 2.65% |
| 2026-02-26 | 10.75 | 10.84 | 10.64 | 10.68 | -1.75% | 3.30 | 2.72% |
| 2026-02-25 | 10.36 | 11.00 | 10.36 | 10.87 | +5.02% | 5.66 | 4.63% |