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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.64 | 9.78 | 9.61 | 9.63 | -0.52% | 0.66 | 0.60% |
| 2025-12-17 | 9.67 | 9.70 | 9.50 | 9.68 | +0.10% | 0.96 | 0.88% |
| 2025-12-16 | 9.87 | 9.89 | 9.65 | 9.67 | -2.22% | 1.09 | 0.99% |
| 2025-12-15 | 9.95 | 9.98 | 9.89 | 9.89 | -0.60% | 0.72 | 0.64% |
| 2025-12-12 | 9.92 | 9.98 | 9.88 | 9.95 | +0.40% | 0.70 | 0.62% |
| 2025-12-11 | 10.04 | 10.06 | 9.91 | 9.91 | -1.29% | 0.70 | 0.62% |
| 2025-12-10 | 10.00 | 10.05 | 9.95 | 10.04 | +0.20% | 0.69 | 0.61% |
| 2025-12-09 | 10.10 | 10.11 | 10.01 | 10.02 | -1.18% | 0.87 | 0.76% |
| 2025-12-08 | 10.20 | 10.22 | 10.06 | 10.14 | -1.36% | 1.99 | 1.73% |
| 2025-12-05 | 9.90 | 10.46 | 9.88 | 10.28 | +3.73% | 2.66 | 2.31% |
| 2025-12-04 | 9.90 | 9.97 | 9.85 | 9.91 | -0.10% | 0.73 | 0.65% |
| 2025-12-03 | 9.97 | 10.02 | 9.91 | 9.92 | -0.30% | 0.82 | 0.73% |
| 2025-12-02 | 10.01 | 10.04 | 9.93 | 9.95 | -0.90% | 0.73 | 0.64% |
| 2025-12-01 | 9.93 | 10.09 | 9.93 | 10.04 | +1.11% | 1.10 | 0.97% |
| 2025-11-28 | 9.90 | 9.95 | 9.80 | 9.93 | +0.30% | 0.88 | 0.79% |
| 2025-11-27 | 9.98 | 10.00 | 9.90 | 9.90 | -0.70% | 0.96 | 0.86% |
| 2025-11-26 | 10.03 | 10.05 | 9.96 | 9.97 | -0.70% | 0.83 | 0.73% |
| 2025-11-25 | 9.99 | 10.13 | 9.98 | 10.04 | +0.40% | 1.00 | 0.88% |
| 2025-11-24 | 9.89 | 10.03 | 9.87 | 10.00 | +1.01% | 0.84 | 0.75% |
| 2025-11-21 | 10.21 | 10.21 | 9.90 | 9.90 | -3.70% | 1.71 | 1.50% |