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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.73 | 18.59 | 17.68 | 18.08 | +1.86% | 4.38 | 9.36% |
| 2026-01-16 | 18.00 | 18.33 | 17.62 | 17.75 | -1.39% | 4.30 | 9.34% |
| 2026-01-15 | 17.29 | 18.71 | 17.17 | 18.00 | +4.35% | 6.64 | 14.41% |
| 2026-01-14 | 16.78 | 17.66 | 16.56 | 17.25 | +3.92% | 4.18 | 9.47% |
| 2026-01-13 | 16.99 | 17.09 | 16.53 | 16.60 | -2.47% | 1.85 | 4.28% |
| 2026-01-12 | 16.73 | 17.15 | 16.69 | 17.02 | +2.04% | 1.96 | 4.50% |
| 2026-01-09 | 16.60 | 16.71 | 16.46 | 16.68 | +0.48% | 1.46 | 3.42% |
| 2026-01-08 | 16.48 | 16.84 | 16.46 | 16.60 | +0.12% | 1.34 | 3.13% |
| 2026-01-07 | 16.81 | 16.97 | 16.51 | 16.58 | -1.78% | 2.16 | 5.02% |
| 2026-01-06 | 16.67 | 17.05 | 16.66 | 16.88 | +1.26% | 2.40 | 5.53% |
| 2026-01-05 | 16.18 | 16.72 | 16.06 | 16.67 | +3.28% | 1.98 | 4.68% |
| 2025-12-31 | 16.13 | 16.35 | 15.82 | 16.14 | +0.12% | 1.13 | 2.74% |
| 2025-12-30 | 16.25 | 16.31 | 16.00 | 16.12 | -1.35% | 1.41 | 3.40% |
| 2025-12-29 | 16.50 | 16.62 | 16.26 | 16.34 | -1.74% | 1.33 | 3.15% |
| 2025-12-26 | 16.51 | 16.77 | 16.38 | 16.63 | +0.48% | 2.26 | 5.30% |
| 2025-12-25 | 16.29 | 16.61 | 16.25 | 16.55 | +1.72% | 1.77 | 4.19% |
| 2025-12-24 | 16.00 | 16.35 | 15.90 | 16.27 | +1.50% | 1.63 | 3.90% |
| 2025-12-23 | 15.90 | 16.19 | 15.80 | 16.03 | +1.07% | 1.38 | 3.35% |
| 2025-12-22 | 15.79 | 15.99 | 15.68 | 15.86 | +1.41% | 0.90 | 2.21% |
| 2025-12-19 | 15.42 | 15.69 | 15.42 | 15.64 | +1.62% | 0.86 | 2.15% |