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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.97 | 19.70 | 18.81 | 19.04 | +0.69% | 5.11 | 10.33% |
| 2025-11-19 | 19.82 | 20.45 | 18.76 | 18.91 | -9.09% | 6.81 | 13.65% |
| 2025-11-18 | 21.80 | 22.60 | 19.97 | 20.80 | -0.91% | 12.60 | 22.93% |
| 2025-11-17 | 20.00 | 21.19 | 19.41 | 20.99 | +1.16% | 11.22 | 21.49% |
| 2025-11-14 | 18.65 | 20.75 | 18.30 | 20.75 | +10.02% | 9.54 | 18.79% |
| 2025-11-13 | 17.90 | 19.10 | 17.82 | 18.86 | +4.84% | 5.60 | 11.67% |
| 2025-11-12 | 17.70 | 18.03 | 17.50 | 17.99 | +1.07% | 1.97 | 4.29% |
| 2025-11-11 | 17.73 | 18.07 | 17.62 | 17.80 | +0.45% | 1.67 | 3.64% |
| 2025-11-10 | 17.75 | 17.90 | 17.53 | 17.72 | 0.00% | 1.40 | 3.07% |
| 2025-11-07 | 17.61 | 18.00 | 17.36 | 17.72 | +0.97% | 2.16 | 4.75% |
| 2025-11-06 | 17.71 | 17.84 | 17.26 | 17.55 | +0.23% | 1.99 | 4.40% |
| 2025-11-05 | 16.89 | 17.57 | 16.78 | 17.51 | +2.64% | 2.18 | 4.90% |
| 2025-11-04 | 17.45 | 17.45 | 16.85 | 17.06 | -2.29% | 2.03 | 4.62% |
| 2025-11-03 | 18.00 | 18.40 | 17.28 | 17.46 | -3.54% | 2.72 | 6.04% |
| 2025-10-31 | 17.72 | 18.45 | 17.72 | 18.10 | +1.86% | 3.16 | 6.76% |
| 2025-10-30 | 18.20 | 18.29 | 17.77 | 17.77 | -2.20% | 3.06 | 6.61% |
| 2025-10-29 | 17.44 | 18.24 | 17.16 | 18.17 | +3.59% | 4.46 | 9.69% |
| 2025-10-28 | 17.45 | 17.81 | 17.21 | 17.54 | +0.17% | 2.29 | 5.09% |
| 2025-10-27 | 17.55 | 17.67 | 17.35 | 17.51 | 0.00% | 1.95 | 4.34% |
| 2025-10-24 | 18.00 | 18.01 | 17.50 | 17.51 | -0.57% | 2.45 | 5.41% |