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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.46 | 17.80 | 16.10 | 16.67 | +2.33% | 9.42 | 21.53% |
| 2026-04-21 | 14.83 | 16.29 | 14.66 | 16.29 | +9.99% | 2.97 | 7.33% |
| 2026-04-20 | 14.82 | 15.04 | 14.73 | 14.81 | -0.40% | 0.69 | 1.81% |
| 2026-04-17 | 14.59 | 15.01 | 14.52 | 14.87 | +1.99% | 1.02 | 2.69% |
| 2026-04-16 | 14.56 | 14.73 | 14.50 | 14.58 | +0.07% | 0.61 | 1.63% |
| 2026-04-15 | 14.82 | 14.83 | 14.55 | 14.57 | -1.69% | 0.55 | 1.46% |
| 2026-04-14 | 14.68 | 14.82 | 14.52 | 14.82 | +1.72% | 0.81 | 2.14% |
| 2026-04-13 | 14.57 | 14.62 | 14.39 | 14.57 | -0.07% | 0.59 | 1.59% |
| 2026-04-10 | 14.31 | 14.82 | 14.30 | 14.58 | +2.39% | 0.91 | 2.42% |
| 2026-04-09 | 14.31 | 14.46 | 14.20 | 14.24 | -1.59% | 0.56 | 1.54% |
| 2026-04-08 | 14.09 | 14.49 | 14.07 | 14.47 | +4.40% | 0.84 | 2.29% |
| 2026-04-07 | 13.71 | 14.02 | 13.62 | 13.86 | +0.87% | 0.68 | 1.91% |
| 2026-04-03 | 14.25 | 14.39 | 13.70 | 13.74 | -3.58% | 0.85 | 2.37% |
| 2026-04-02 | 14.40 | 14.56 | 14.15 | 14.25 | -1.72% | 0.57 | 1.54% |
| 2026-04-01 | 14.58 | 14.64 | 14.33 | 14.50 | +1.33% | 0.63 | 1.70% |
| 2026-03-31 | 14.64 | 14.76 | 14.30 | 14.31 | -2.79% | 0.80 | 2.15% |
| 2026-03-30 | 14.35 | 14.88 | 14.33 | 14.72 | +1.73% | 1.03 | 2.73% |
| 2026-03-27 | 13.94 | 14.55 | 13.88 | 14.47 | +2.62% | 1.08 | 2.94% |
| 2026-03-26 | 13.92 | 14.40 | 13.90 | 14.10 | +1.22% | 1.10 | 3.01% |
| 2026-03-25 | 13.80 | 13.99 | 13.73 | 13.93 | +1.02% | 0.61 | 1.70% |