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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.68 | 15.92 | 15.65 | 15.83 | +1.41% | 0.82 | 2.01% |
| 2026-02-13 | 15.43 | 15.84 | 15.43 | 15.61 | +0.52% | 0.81 | 2.00% |
| 2026-02-12 | 15.56 | 15.62 | 15.37 | 15.53 | -0.19% | 0.71 | 1.78% |
| 2026-02-11 | 15.73 | 15.76 | 15.51 | 15.56 | -1.08% | 0.90 | 2.24% |
| 2026-02-10 | 15.81 | 15.88 | 15.71 | 15.73 | -0.76% | 0.72 | 1.77% |
| 2026-02-09 | 15.94 | 15.99 | 15.73 | 15.85 | +0.44% | 0.94 | 2.31% |
| 2026-02-06 | 15.41 | 16.04 | 15.36 | 15.78 | +1.87% | 1.60 | 3.94% |
| 2026-02-05 | 15.56 | 15.68 | 15.40 | 15.49 | -1.15% | 1.01 | 2.52% |
| 2026-02-04 | 15.69 | 15.85 | 15.43 | 15.67 | -0.70% | 1.61 | 4.01% |
| 2026-02-03 | 15.94 | 16.12 | 15.64 | 15.78 | -0.13% | 1.62 | 3.99% |
| 2026-02-02 | 16.28 | 16.46 | 15.80 | 15.80 | -2.89% | 1.16 | 2.81% |
| 2026-01-30 | 16.30 | 16.50 | 15.95 | 16.27 | -0.79% | 1.25 | 3.01% |
| 2026-01-29 | 16.88 | 16.93 | 16.37 | 16.40 | -2.84% | 1.50 | 3.51% |
| 2026-01-28 | 17.31 | 17.70 | 16.81 | 16.88 | -3.10% | 2.22 | 5.06% |
| 2026-01-27 | 18.10 | 18.10 | 16.91 | 17.42 | -3.86% | 2.68 | 6.02% |
| 2026-01-26 | 18.19 | 18.60 | 17.84 | 18.12 | -0.33% | 3.85 | 8.22% |
| 2026-01-23 | 17.65 | 18.35 | 17.65 | 18.18 | +5.39% | 4.46 | 9.62% |
| 2026-01-22 | 17.56 | 17.66 | 17.23 | 17.25 | -1.93% | 1.78 | 3.99% |
| 2026-01-21 | 17.35 | 17.70 | 17.06 | 17.59 | +0.80% | 1.88 | 4.19% |
| 2026-01-20 | 17.98 | 18.30 | 17.35 | 17.45 | -3.48% | 2.77 | 6.14% |