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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.65 | 13.80 | 13.26 | 13.79 | +2.99% | 0.79 | 2.27% |
| 2026-03-23 | 13.78 | 14.04 | 13.27 | 13.39 | -4.43% | 0.91 | 2.60% |
| 2026-03-20 | 14.35 | 14.59 | 14.01 | 14.01 | -2.03% | 0.87 | 2.37% |
| 2026-03-19 | 14.56 | 14.65 | 14.27 | 14.30 | -3.05% | 0.80 | 2.16% |
| 2026-03-18 | 14.99 | 15.05 | 14.60 | 14.75 | -1.54% | 0.86 | 2.27% |
| 2026-03-17 | 15.35 | 15.65 | 14.94 | 14.98 | -2.41% | 1.28 | 3.27% |
| 2026-03-16 | 14.79 | 15.55 | 14.71 | 15.35 | +3.79% | 1.90 | 4.85% |
| 2026-03-13 | 14.66 | 15.09 | 14.65 | 14.79 | +0.07% | 0.76 | 1.99% |
| 2026-03-12 | 15.00 | 15.04 | 14.75 | 14.78 | -2.18% | 0.88 | 2.31% |
| 2026-03-11 | 15.00 | 15.43 | 14.86 | 15.11 | +1.14% | 1.28 | 3.27% |
| 2026-03-10 | 14.86 | 15.02 | 14.85 | 14.94 | +1.22% | 0.63 | 1.65% |
| 2026-03-09 | 14.80 | 14.84 | 14.40 | 14.76 | -1.53% | 1.16 | 3.09% |
| 2026-03-06 | 15.07 | 15.19 | 14.96 | 14.99 | -1.32% | 0.88 | 2.28% |
| 2026-03-05 | 14.98 | 15.44 | 14.81 | 15.19 | +3.33% | 1.50 | 3.85% |
| 2026-03-04 | 14.82 | 15.08 | 14.65 | 14.70 | -2.58% | 1.07 | 2.82% |
| 2026-03-03 | 14.90 | 15.75 | 14.90 | 15.09 | +1.48% | 1.87 | 4.73% |
| 2026-03-02 | 15.31 | 15.55 | 14.85 | 14.87 | -5.35% | 1.80 | 4.64% |
| 2026-02-27 | 15.56 | 15.72 | 15.56 | 15.71 | +0.64% | 0.77 | 1.93% |
| 2026-02-26 | 16.13 | 16.13 | 15.50 | 15.61 | -2.44% | 1.60 | 3.95% |
| 2026-02-25 | 15.85 | 16.03 | 15.73 | 16.00 | +1.07% | 1.00 | 2.44% |