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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.31 | 10.39 | 10.27 | 10.28 | -0.29% | 0.93 | 0.80% |
| 2025-11-19 | 10.30 | 10.35 | 10.17 | 10.31 | +0.10% | 1.22 | 1.05% |
| 2025-11-18 | 10.34 | 10.39 | 10.28 | 10.30 | -0.68% | 1.10 | 0.95% |
| 2025-11-17 | 10.35 | 10.38 | 10.30 | 10.37 | +0.19% | 1.14 | 0.97% |
| 2025-11-14 | 10.36 | 10.42 | 10.33 | 10.35 | -0.58% | 1.19 | 1.01% |
| 2025-11-13 | 10.33 | 10.46 | 10.31 | 10.41 | +0.48% | 1.10 | 0.93% |
| 2025-11-12 | 10.52 | 10.52 | 10.33 | 10.36 | -1.52% | 1.63 | 1.39% |
| 2025-11-11 | 10.48 | 10.55 | 10.46 | 10.52 | +0.38% | 1.47 | 1.24% |
| 2025-11-10 | 10.49 | 10.51 | 10.41 | 10.48 | +0.19% | 1.23 | 1.03% |
| 2025-11-07 | 10.45 | 10.49 | 10.40 | 10.46 | -0.10% | 1.28 | 1.08% |
| 2025-11-06 | 10.44 | 10.49 | 10.41 | 10.47 | +0.29% | 1.27 | 1.07% |
| 2025-11-05 | 10.40 | 10.47 | 10.36 | 10.44 | -0.10% | 1.18 | 1.00% |
| 2025-11-04 | 10.50 | 10.55 | 10.40 | 10.45 | -0.85% | 1.31 | 1.11% |
| 2025-11-03 | 10.58 | 10.59 | 10.38 | 10.54 | -0.66% | 1.81 | 1.52% |
| 2025-10-31 | 10.66 | 10.66 | 10.50 | 10.61 | -1.12% | 2.07 | 1.72% |
| 2025-10-30 | 10.68 | 10.86 | 10.60 | 10.73 | +0.28% | 3.45 | 2.83% |
| 2025-10-29 | 10.52 | 10.71 | 10.52 | 10.70 | +1.33% | 1.67 | 1.39% |
| 2025-10-28 | 10.68 | 10.68 | 10.51 | 10.56 | -1.12% | 1.75 | 1.46% |
| 2025-10-27 | 10.71 | 10.77 | 10.64 | 10.68 | +0.19% | 2.15 | 1.77% |
| 2025-10-24 | 10.58 | 10.68 | 10.58 | 10.66 | +0.95% | 1.71 | 1.42% |