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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.32 | 17.57 | 16.99 | 17.19 | -2.50% | 3.78 | 8.54% |
| 2025-08-19 | 17.10 | 18.07 | 16.76 | 17.63 | +3.16% | 8.42 | 18.80% |
| 2025-08-18 | 16.07 | 17.47 | 15.92 | 17.09 | +6.61% | 7.60 | 17.66% |
| 2025-08-15 | 15.24 | 16.38 | 15.18 | 16.03 | +5.25% | 4.53 | 11.12% |
| 2025-08-14 | 15.50 | 15.57 | 15.10 | 15.23 | -2.12% | 2.44 | 6.21% |
| 2025-08-13 | 15.54 | 15.67 | 15.47 | 15.56 | +0.13% | 1.69 | 4.23% |
| 2025-08-12 | 15.95 | 16.02 | 15.48 | 15.54 | -2.51% | 2.36 | 5.87% |
| 2025-08-11 | 15.77 | 16.08 | 15.70 | 15.94 | +1.01% | 1.79 | 4.36% |
| 2025-08-08 | 15.87 | 16.01 | 15.75 | 15.78 | -1.44% | 1.64 | 4.04% |
| 2025-08-07 | 16.30 | 16.30 | 15.86 | 16.01 | -3.44% | 3.31 | 8.05% |
| 2025-08-06 | 17.00 | 17.23 | 16.40 | 16.58 | +1.34% | 6.62 | 15.49% |
| 2025-08-05 | 16.23 | 16.43 | 16.05 | 16.36 | +0.80% | 1.91 | 4.58% |
| 2025-08-04 | 15.74 | 16.28 | 15.52 | 16.23 | +2.27% | 1.84 | 4.46% |
| 2025-08-01 | 15.88 | 16.20 | 15.85 | 15.87 | -0.81% | 1.56 | 3.80% |
| 2025-07-31 | 15.93 | 16.48 | 15.90 | 16.00 | +1.72% | 2.67 | 6.44% |
| 2025-07-30 | 16.29 | 16.34 | 15.63 | 15.73 | -3.38% | 3.04 | 7.45% |
| 2025-07-29 | 16.90 | 17.13 | 16.00 | 16.28 | -4.24% | 4.50 | 10.60% |
| 2025-07-28 | 16.40 | 17.04 | 16.38 | 17.00 | +3.66% | 3.72 | 8.58% |
| 2025-07-25 | 16.57 | 16.72 | 16.36 | 16.40 | -0.97% | 2.65 | 6.26% |
| 2025-07-24 | 16.72 | 17.21 | 16.48 | 16.56 | -0.96% | 3.70 | 8.60% |