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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.71 | 12.83 | 11.71 | 12.83 | +10.03% | 2.98 | 9.28% |
| 2025-05-26 | 11.34 | 12.44 | 10.93 | 11.66 | +3.09% | 7.79 | 26.26% |
| 2025-05-23 | 11.22 | 11.31 | 11.22 | 11.31 | +10.02% | 2.81 | 9.68% |
| 2025-05-22 | 10.52 | 10.58 | 10.16 | 10.28 | -4.10% | 2.48 | 9.33% |
| 2025-05-21 | 10.19 | 10.75 | 10.13 | 10.72 | +4.59% | 3.64 | 13.49% |
| 2025-05-20 | 10.26 | 10.34 | 10.05 | 10.25 | -0.19% | 1.38 | 5.28% |
| 2025-05-19 | 10.03 | 10.34 | 9.79 | 10.27 | +1.38% | 2.58 | 9.94% |
| 2025-05-16 | 9.86 | 10.32 | 9.86 | 10.13 | +2.84% | 2.66 | 10.22% |
| 2025-05-15 | 10.32 | 10.32 | 9.81 | 9.85 | -4.28% | 2.13 | 8.32% |
| 2025-05-14 | 10.31 | 10.52 | 10.17 | 10.29 | -1.91% | 3.92 | 14.82% |
| 2025-05-13 | 9.60 | 10.49 | 9.49 | 10.49 | +9.96% | 5.06 | 19.34% |
| 2025-05-12 | 9.49 | 9.70 | 9.43 | 9.54 | +1.92% | 0.91 | 3.71% |
| 2025-05-09 | 9.45 | 9.59 | 9.30 | 9.36 | -0.74% | 0.86 | 3.55% |
| 2025-05-08 | 9.50 | 9.54 | 9.40 | 9.43 | -0.74% | 0.86 | 3.54% |
| 2025-05-07 | 9.65 | 9.72 | 9.39 | 9.50 | -0.52% | 1.12 | 4.56% |
| 2025-05-06 | 9.20 | 9.56 | 9.20 | 9.55 | +4.26% | 1.38 | 5.70% |