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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.32 | 10.41 | 10.25 | 10.35 | +2.37% | 1.76 | 1.50% |
| 2026-02-13 | 10.32 | 10.35 | 10.11 | 10.11 | -2.69% | 1.86 | 1.60% |
| 2026-02-12 | 10.24 | 10.48 | 10.23 | 10.39 | +0.78% | 2.15 | 1.82% |
| 2026-02-11 | 10.22 | 10.48 | 10.21 | 10.31 | +1.08% | 2.12 | 1.80% |
| 2026-02-10 | 10.04 | 10.26 | 10.01 | 10.20 | +1.29% | 2.03 | 1.76% |
| 2026-02-09 | 9.88 | 10.13 | 9.86 | 10.07 | +3.18% | 2.43 | 2.13% |
| 2026-02-06 | 9.71 | 9.87 | 9.65 | 9.76 | -0.71% | 1.48 | 1.34% |
| 2026-02-05 | 10.10 | 10.11 | 9.76 | 9.83 | -3.34% | 2.50 | 2.23% |
| 2026-02-04 | 10.17 | 10.24 | 10.06 | 10.17 | -0.20% | 1.89 | 1.65% |
| 2026-02-03 | 9.97 | 10.20 | 9.85 | 10.19 | +3.77% | 3.00 | 2.63% |
| 2026-02-02 | 10.18 | 10.18 | 9.81 | 9.82 | -5.39% | 3.47 | 3.06% |
| 2026-01-30 | 10.60 | 10.62 | 10.18 | 10.38 | -4.77% | 5.18 | 4.40% |
| 2026-01-29 | 10.78 | 11.21 | 10.61 | 10.90 | +1.68% | 9.15 | 7.40% |
| 2026-01-28 | 10.60 | 10.77 | 10.38 | 10.72 | +2.10% | 4.48 | 3.72% |
| 2026-01-27 | 10.62 | 10.74 | 10.42 | 10.50 | -1.22% | 2.47 | 2.07% |
| 2026-01-26 | 10.70 | 10.74 | 10.55 | 10.63 | -0.28% | 2.77 | 2.30% |
| 2026-01-23 | 10.64 | 10.75 | 10.52 | 10.66 | +0.38% | 3.33 | 2.77% |
| 2026-01-22 | 10.54 | 10.64 | 10.49 | 10.62 | +0.85% | 2.49 | 2.08% |
| 2026-01-21 | 10.40 | 10.59 | 10.38 | 10.53 | +0.57% | 2.18 | 1.83% |
| 2026-01-20 | 10.60 | 10.62 | 10.36 | 10.47 | -0.57% | 2.39 | 2.02% |