英联股份 sz.002846
13.14
-1.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.48 | 13.51 | 13.02 | 13.14 | -1.72% | 0.74 | 2.17% |
| 2026-05-22 | 13.39 | 13.52 | 13.21 | 13.37 | -0.15% | 1.07 | 3.09% |
| 2026-05-21 | 13.96 | 14.11 | 13.37 | 13.39 | -3.46% | 0.94 | 2.64% |
| 2026-05-20 | 13.88 | 14.00 | 13.65 | 13.87 | -0.43% | 0.75 | 2.08% |
| 2026-05-19 | 14.05 | 14.08 | 13.70 | 13.93 | -0.85% | 0.99 | 2.75% |
| 2026-05-18 | 14.08 | 14.14 | 13.88 | 14.05 | -1.13% | 0.81 | 2.21% |
| 2026-05-15 | 14.25 | 14.44 | 14.11 | 14.21 | +0.07% | 1.01 | 2.72% |
| 2026-05-14 | 15.00 | 15.05 | 14.16 | 14.20 | -5.14% | 1.84 | 4.90% |
| 2026-05-13 | 14.77 | 15.08 | 14.61 | 14.97 | +1.15% | 1.22 | 3.15% |
| 2026-05-12 | 15.40 | 15.41 | 14.69 | 14.80 | -3.65% | 1.90 | 4.90% |
| 2026-05-11 | 15.63 | 15.82 | 15.30 | 15.36 | -2.23% | 2.32 | 5.76% |
| 2026-05-08 | 15.73 | 15.88 | 15.60 | 15.71 | -0.70% | 1.85 | 4.52% |
| 2026-05-07 | 15.95 | 16.12 | 15.77 | 15.82 | -0.81% | 2.18 | 5.27% |
| 2026-05-06 | 15.44 | 15.96 | 15.44 | 15.95 | +3.57% | 2.77 | 6.77% |
| 2026-04-30 | 15.45 | 15.65 | 15.38 | 15.40 | -0.96% | 1.80 | 4.46% |
| 2026-04-29 | 15.35 | 15.61 | 15.10 | 15.55 | +0.65% | 2.26 | 5.63% |
| 2026-04-28 | 15.76 | 16.14 | 15.42 | 15.45 | -3.32% | 3.21 | 7.87% |
| 2026-04-27 | 15.90 | 16.13 | 15.72 | 15.98 | +0.31% | 3.10 | 7.46% |
| 2026-04-24 | 16.01 | 16.20 | 15.72 | 15.93 | -1.36% | 2.94 | 7.10% |
| 2026-04-23 | 16.58 | 16.86 | 15.97 | 16.15 | -3.12% | 5.11 | 12.08% |