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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.30 | 17.62 | 17.08 | 17.61 | +2.62% | 2.58 | 5.77% |
| 2025-10-22 | 17.16 | 17.38 | 17.07 | 17.16 | -0.69% | 1.27 | 2.88% |
| 2025-10-21 | 17.32 | 17.32 | 16.96 | 17.28 | -0.17% | 1.78 | 4.03% |
| 2025-10-20 | 16.93 | 17.43 | 16.93 | 17.31 | +2.73% | 2.18 | 4.93% |
| 2025-10-17 | 16.93 | 17.14 | 16.74 | 16.85 | -0.35% | 1.76 | 4.05% |
| 2025-10-16 | 17.69 | 17.69 | 16.87 | 16.91 | -5.53% | 2.97 | 6.73% |
| 2025-10-15 | 17.33 | 18.01 | 16.39 | 17.90 | +1.13% | 3.40 | 7.72% |
| 2025-10-14 | 18.05 | 18.26 | 17.67 | 17.70 | -5.50% | 4.47 | 9.71% |
| 2025-10-13 | 17.75 | 18.89 | 17.55 | 18.73 | -1.47% | 3.17 | 6.71% |
| 2025-10-10 | 20.14 | 20.15 | 18.91 | 19.01 | -4.90% | 4.59 | 9.31% |
| 2025-10-09 | 19.73 | 20.28 | 19.57 | 19.99 | +3.04% | 7.27 | 14.20% |
| 2025-09-30 | 20.44 | 20.44 | 19.32 | 19.40 | +4.41% | 6.52 | 12.85% |
| 2025-09-29 | 18.20 | 18.79 | 18.20 | 18.58 | +1.47% | 2.28 | 4.78% |
| 2025-09-26 | 18.40 | 18.65 | 18.22 | 18.31 | -1.45% | 2.98 | 6.31% |
| 2025-09-25 | 18.65 | 18.79 | 18.45 | 18.58 | -0.75% | 2.46 | 5.14% |
| 2025-09-24 | 18.90 | 19.33 | 18.09 | 18.72 | -1.47% | 4.69 | 9.80% |
| 2025-09-23 | 19.67 | 19.86 | 18.56 | 19.00 | -3.46% | 3.34 | 6.81% |
| 2025-09-22 | 19.22 | 19.77 | 18.85 | 19.68 | +1.44% | 3.03 | 6.07% |
| 2025-09-19 | 19.74 | 19.99 | 19.40 | 19.40 | -1.97% | 3.79 | 7.50% |
| 2025-09-18 | 20.11 | 20.35 | 19.30 | 19.79 | -2.27% | 5.55 | 10.84% |