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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.98 | 11.14 | 10.92 | 11.14 | +1.09% | 2.91 | 2.32% |
| 2025-09-16 | 11.04 | 11.06 | 10.78 | 11.02 | -0.27% | 3.46 | 2.79% |
| 2025-09-15 | 11.17 | 11.17 | 11.01 | 11.05 | -0.27% | 2.52 | 2.00% |
| 2025-09-12 | 11.07 | 11.17 | 10.98 | 11.08 | +0.36% | 3.52 | 2.77% |
| 2025-09-11 | 10.78 | 11.06 | 10.71 | 11.04 | +2.20% | 3.49 | 2.78% |
| 2025-09-10 | 10.86 | 11.00 | 10.77 | 10.80 | -0.55% | 2.87 | 2.30% |
| 2025-09-09 | 11.09 | 11.13 | 10.83 | 10.86 | -1.96% | 2.97 | 2.37% |
| 2025-09-08 | 11.10 | 11.16 | 10.95 | 11.08 | -0.27% | 2.93 | 2.31% |
| 2025-09-05 | 10.80 | 11.12 | 10.74 | 11.11 | +2.93% | 3.54 | 2.81% |
| 2025-09-04 | 11.23 | 11.46 | 10.60 | 10.79 | -3.62% | 4.93 | 3.90% |
| 2025-09-03 | 11.68 | 11.73 | 11.15 | 11.20 | -4.15% | 4.65 | 3.56% |
| 2025-09-02 | 11.94 | 11.96 | 11.52 | 11.68 | -2.15% | 6.34 | 4.74% |
| 2025-09-01 | 12.10 | 12.16 | 11.87 | 11.94 | -1.31% | 5.84 | 4.25% |
| 2025-08-29 | 12.06 | 12.40 | 12.01 | 12.10 | -0.08% | 8.52 | 6.10% |
| 2025-08-28 | 11.96 | 12.31 | 11.78 | 12.11 | +0.57% | 9.58 | 6.92% |
| 2025-08-27 | 12.10 | 12.44 | 11.98 | 12.04 | -0.41% | 12.14 | 8.68% |
| 2025-08-26 | 12.37 | 12.37 | 12.01 | 12.09 | -3.24% | 10.82 | 7.79% |
| 2025-08-25 | 12.00 | 12.54 | 11.91 | 12.49 | +5.51% | 16.64 | 11.82% |
| 2025-08-22 | 11.78 | 12.10 | 11.77 | 11.84 | +0.50% | 7.51 | 5.49% |
| 2025-08-21 | 11.83 | 12.26 | 11.70 | 11.78 | -1.24% | 7.69 | 5.62% |