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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.47 | 10.57 | 10.32 | 10.56 | +0.38% | 1.68 | 1.42% |
| 2025-10-22 | 10.64 | 10.64 | 10.45 | 10.52 | -2.14% | 2.29 | 1.91% |
| 2025-10-21 | 10.69 | 10.76 | 10.60 | 10.75 | +0.75% | 1.70 | 1.40% |
| 2025-10-20 | 10.72 | 10.77 | 10.58 | 10.67 | -0.47% | 2.03 | 1.68% |
| 2025-10-17 | 10.91 | 11.05 | 10.65 | 10.72 | -1.65% | 2.84 | 2.32% |
| 2025-10-16 | 11.06 | 11.13 | 10.86 | 10.90 | -1.98% | 3.11 | 2.50% |
| 2025-10-15 | 11.19 | 11.35 | 10.98 | 11.12 | -1.16% | 4.36 | 3.46% |
| 2025-10-14 | 11.63 | 11.65 | 11.17 | 11.25 | -4.17% | 8.23 | 6.36% |
| 2025-10-13 | 11.16 | 11.85 | 11.12 | 11.74 | +6.82% | 12.07 | 9.28% |
| 2025-10-10 | 11.19 | 11.20 | 10.95 | 10.99 | -1.26% | 3.59 | 2.87% |
| 2025-10-09 | 10.90 | 11.14 | 10.77 | 11.13 | +3.73% | 5.01 | 4.02% |
| 2025-09-30 | 10.59 | 10.79 | 10.58 | 10.73 | +1.51% | 2.40 | 1.98% |
| 2025-09-29 | 10.50 | 10.62 | 10.44 | 10.57 | +0.57% | 1.68 | 1.40% |
| 2025-09-26 | 10.66 | 10.75 | 10.50 | 10.51 | -2.05% | 1.97 | 1.64% |
| 2025-09-25 | 10.52 | 10.75 | 10.48 | 10.73 | +1.71% | 2.99 | 2.48% |
| 2025-09-24 | 10.40 | 10.57 | 10.28 | 10.55 | +1.93% | 1.96 | 1.66% |
| 2025-09-23 | 10.68 | 10.70 | 10.18 | 10.35 | -3.09% | 2.93 | 2.49% |
| 2025-09-22 | 10.63 | 10.71 | 10.54 | 10.68 | +0.38% | 1.69 | 1.40% |
| 2025-09-19 | 10.77 | 10.83 | 10.59 | 10.64 | -1.21% | 2.65 | 2.19% |
| 2025-09-18 | 11.08 | 11.10 | 10.68 | 10.77 | -3.32% | 4.58 | 3.70% |