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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.31 | 10.65 | 10.30 | 10.53 | +1.54% | 3.84 | 3.21% |
| 2026-01-16 | 10.25 | 10.43 | 10.23 | 10.37 | +1.27% | 2.60 | 2.22% |
| 2026-01-15 | 10.19 | 10.34 | 10.15 | 10.24 | +0.10% | 1.53 | 1.31% |
| 2026-01-14 | 10.24 | 10.44 | 10.08 | 10.23 | +0.10% | 3.52 | 3.03% |
| 2026-01-13 | 10.42 | 10.48 | 10.20 | 10.22 | -1.83% | 2.47 | 2.11% |
| 2026-01-12 | 10.35 | 10.43 | 10.26 | 10.41 | +0.68% | 3.01 | 2.56% |
| 2026-01-09 | 10.15 | 10.35 | 10.15 | 10.34 | +1.57% | 2.59 | 2.22% |
| 2026-01-08 | 10.10 | 10.22 | 10.04 | 10.18 | -0.20% | 2.20 | 1.91% |
| 2026-01-07 | 10.20 | 10.38 | 10.14 | 10.20 | +0.79% | 3.59 | 3.09% |
| 2026-01-06 | 10.11 | 10.16 | 10.06 | 10.12 | +0.40% | 1.57 | 1.37% |
| 2026-01-05 | 10.00 | 10.09 | 9.96 | 10.08 | +1.10% | 1.39 | 1.22% |
| 2025-12-31 | 10.00 | 10.04 | 9.93 | 9.97 | -0.10% | 0.93 | 0.82% |
| 2025-12-30 | 9.91 | 10.02 | 9.85 | 9.98 | +0.20% | 1.02 | 0.90% |
| 2025-12-29 | 9.95 | 10.06 | 9.89 | 9.96 | +0.10% | 1.07 | 0.94% |
| 2025-12-26 | 9.95 | 10.01 | 9.90 | 9.95 | 0.00% | 1.02 | 0.90% |
| 2025-12-25 | 9.86 | 9.96 | 9.80 | 9.95 | +1.02% | 1.16 | 1.03% |
| 2025-12-24 | 9.75 | 9.87 | 9.75 | 9.85 | +0.82% | 0.91 | 0.82% |
| 2025-12-23 | 9.83 | 9.86 | 9.74 | 9.77 | -0.51% | 0.73 | 0.66% |
| 2025-12-22 | 9.78 | 9.89 | 9.77 | 9.82 | +0.61% | 0.89 | 0.79% |
| 2025-12-19 | 9.65 | 9.78 | 9.65 | 9.76 | +1.35% | 0.95 | 0.86% |