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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.50 | 15.69 | 15.37 | 15.39 | -1.28% | 0.75 | 1.88% |
| 2025-12-17 | 15.30 | 15.65 | 15.21 | 15.59 | +1.90% | 0.91 | 2.31% |
| 2025-12-16 | 15.65 | 15.68 | 15.23 | 15.30 | -2.55% | 1.02 | 2.58% |
| 2025-12-15 | 15.77 | 15.97 | 15.69 | 15.70 | -1.13% | 0.79 | 1.94% |
| 2025-12-12 | 15.98 | 16.00 | 15.80 | 15.88 | -0.25% | 0.95 | 2.33% |
| 2025-12-11 | 16.18 | 16.30 | 15.92 | 15.92 | -2.03% | 1.01 | 2.44% |
| 2025-12-10 | 16.10 | 16.34 | 16.08 | 16.25 | +0.37% | 0.95 | 2.28% |
| 2025-12-09 | 16.16 | 16.27 | 16.12 | 16.19 | -0.31% | 1.00 | 2.40% |
| 2025-12-08 | 16.19 | 16.36 | 16.12 | 16.24 | +0.31% | 1.16 | 2.77% |
| 2025-12-05 | 15.81 | 16.19 | 15.65 | 16.19 | +2.47% | 1.27 | 3.09% |
| 2025-12-04 | 16.19 | 16.19 | 15.72 | 15.80 | -2.41% | 1.63 | 4.00% |
| 2025-12-03 | 16.40 | 16.50 | 16.10 | 16.19 | -1.22% | 1.29 | 3.08% |
| 2025-12-02 | 16.60 | 16.64 | 16.36 | 16.39 | -1.97% | 1.47 | 3.49% |
| 2025-12-01 | 16.92 | 17.18 | 16.65 | 16.72 | -1.12% | 2.11 | 4.87% |
| 2025-11-28 | 16.61 | 16.91 | 16.54 | 16.91 | +1.56% | 2.02 | 4.67% |
| 2025-11-27 | 16.49 | 16.97 | 16.43 | 16.65 | +0.97% | 2.40 | 5.57% |
| 2025-11-26 | 16.89 | 16.97 | 16.46 | 16.49 | -2.48% | 2.19 | 5.11% |
| 2025-11-25 | 17.00 | 17.23 | 16.70 | 16.91 | -1.17% | 2.62 | 6.00% |
| 2025-11-24 | 17.02 | 17.59 | 16.00 | 17.11 | -0.17% | 3.59 | 8.39% |
| 2025-11-21 | 18.26 | 18.42 | 17.14 | 17.14 | -9.98% | 3.90 | 8.72% |