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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.59 | 16.89 | 16.42 | 16.72 | -1.24% | 4.01 | 9.37% |
| 2025-07-22 | 17.29 | 17.98 | 16.83 | 16.93 | -4.30% | 7.66 | 17.22% |
| 2025-07-21 | 16.40 | 18.05 | 16.21 | 17.69 | +6.89% | 8.57 | 19.46% |
| 2025-07-18 | 15.80 | 16.72 | 15.77 | 16.55 | +5.28% | 8.03 | 19.19% |
| 2025-07-17 | 15.22 | 15.80 | 15.13 | 15.72 | +3.15% | 3.71 | 9.27% |
| 2025-07-16 | 15.18 | 15.55 | 15.18 | 15.24 | +0.26% | 2.15 | 5.47% |
| 2025-07-15 | 15.60 | 15.62 | 15.09 | 15.20 | -2.31% | 3.04 | 7.75% |
| 2025-07-14 | 15.68 | 15.71 | 15.32 | 15.56 | -0.64% | 2.60 | 6.53% |
| 2025-07-11 | 15.54 | 15.79 | 15.42 | 15.66 | -0.06% | 3.17 | 7.89% |
| 2025-07-10 | 16.34 | 16.35 | 15.58 | 15.67 | -5.03% | 5.24 | 12.93% |
| 2025-07-09 | 16.38 | 16.96 | 16.15 | 16.50 | +0.92% | 6.87 | 16.23% |
| 2025-07-08 | 16.93 | 17.00 | 16.10 | 16.35 | -0.06% | 8.22 | 19.45% |
| 2025-07-07 | 16.23 | 16.45 | 16.12 | 16.36 | +0.86% | 4.21 | 10.05% |
| 2025-07-04 | 16.51 | 16.80 | 15.90 | 16.22 | -4.25% | 7.55 | 18.12% |
| 2025-07-03 | 16.42 | 17.15 | 15.73 | 16.94 | +3.67% | 10.27 | 24.27% |
| 2025-07-02 | 16.92 | 18.10 | 16.34 | 16.34 | -9.02% | 10.53 | 24.47% |
| 2025-07-01 | 19.01 | 19.31 | 17.96 | 17.96 | -10.02% | 9.65 | 20.57% |
| 2025-06-30 | 19.44 | 20.15 | 18.50 | 19.96 | +1.32% | 15.67 | 31.60% |
| 2025-06-27 | 20.30 | 20.71 | 19.22 | 19.70 | +4.62% | 20.93 | 40.20% |
| 2025-06-26 | 17.50 | 19.80 | 16.88 | 18.83 | +4.38% | 16.18 | 33.97% |