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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.11 | 18.04 | 17.10 | 18.04 | +10.00% | 14.40 | 31.58% |
| 2025-06-24 | 15.08 | 16.40 | 14.71 | 16.40 | +9.99% | 11.09 | 27.20% |
| 2025-06-23 | 13.47 | 14.91 | 13.17 | 14.91 | +10.04% | 9.84 | 27.63% |
| 2025-06-20 | 12.32 | 13.55 | 12.22 | 13.55 | +9.98% | 6.23 | 18.02% |
| 2025-06-19 | 12.96 | 13.42 | 12.20 | 12.32 | -3.83% | 5.16 | 15.71% |
| 2025-06-18 | 12.09 | 13.36 | 11.96 | 12.81 | +4.06% | 4.84 | 14.93% |
| 2025-06-17 | 12.58 | 12.64 | 12.03 | 12.31 | -2.15% | 3.43 | 10.86% |
| 2025-06-16 | 12.44 | 12.87 | 12.38 | 12.58 | +0.24% | 2.73 | 8.46% |
| 2025-06-13 | 12.52 | 12.96 | 12.45 | 12.55 | -1.34% | 3.25 | 10.01% |
| 2025-06-12 | 12.36 | 12.98 | 12.36 | 12.72 | +0.08% | 4.60 | 14.07% |
| 2025-06-11 | 13.52 | 14.00 | 12.66 | 12.71 | -6.75% | 6.88 | 20.23% |
| 2025-06-10 | 13.15 | 14.47 | 12.50 | 13.63 | +3.65% | 9.41 | 27.59% |
| 2025-06-09 | 12.30 | 13.15 | 12.30 | 13.15 | +10.04% | 2.28 | 6.87% |
| 2025-06-06 | 11.45 | 12.10 | 11.21 | 11.95 | +4.92% | 4.71 | 15.55% |
| 2025-06-05 | 11.47 | 11.62 | 11.25 | 11.39 | -1.13% | 3.07 | 10.49% |
| 2025-06-04 | 11.00 | 11.89 | 10.82 | 11.52 | +5.49% | 4.79 | 16.29% |
| 2025-06-03 | 11.02 | 11.21 | 10.86 | 10.92 | -1.80% | 3.56 | 12.61% |
| 2025-05-30 | 11.75 | 11.96 | 11.12 | 11.12 | -9.96% | 6.39 | 22.05% |
| 2025-05-29 | 12.28 | 13.40 | 12.10 | 12.35 | -1.52% | 6.78 | 21.04% |
| 2025-05-28 | 13.87 | 13.87 | 12.32 | 12.54 | -2.26% | 10.08 | 29.81% |