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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.13 | 20.63 | 19.90 | 20.25 | +0.60% | 6.35 | 12.18% |
| 2025-09-16 | 20.33 | 20.43 | 19.53 | 20.13 | -2.42% | 6.51 | 12.70% |
| 2025-09-15 | 19.99 | 20.98 | 19.93 | 20.63 | +0.98% | 6.68 | 12.62% |
| 2025-09-12 | 21.47 | 21.60 | 19.80 | 20.43 | -6.67% | 10.94 | 20.51% |
| 2025-09-11 | 22.67 | 22.78 | 21.30 | 21.89 | -3.36% | 12.52 | 22.34% |
| 2025-09-10 | 21.50 | 23.73 | 21.13 | 22.65 | +1.89% | 17.74 | 31.12% |
| 2025-09-09 | 19.35 | 22.23 | 19.35 | 22.23 | +10.00% | 14.27 | 26.55% |
| 2025-09-08 | 20.80 | 20.99 | 19.32 | 20.21 | -5.16% | 12.56 | 24.32% |
| 2025-09-05 | 18.75 | 21.31 | 18.59 | 21.31 | +10.02% | 14.44 | 27.95% |
| 2025-09-04 | 18.68 | 20.61 | 18.68 | 19.37 | +1.52% | 13.75 | 27.34% |
| 2025-09-03 | 19.80 | 20.47 | 18.70 | 19.08 | -5.31% | 13.50 | 27.17% |
| 2025-09-02 | 18.88 | 20.15 | 18.61 | 20.15 | +9.99% | 5.17 | 10.24% |
| 2025-09-01 | 16.73 | 18.32 | 16.45 | 18.32 | +10.03% | 8.55 | 18.93% |
| 2025-08-29 | 15.68 | 16.89 | 15.50 | 16.65 | +6.12% | 6.03 | 14.29% |
| 2025-08-28 | 15.66 | 15.78 | 15.08 | 15.69 | +0.26% | 2.32 | 5.84% |
| 2025-08-27 | 16.10 | 16.25 | 15.65 | 15.65 | -3.28% | 2.77 | 6.72% |
| 2025-08-26 | 16.36 | 16.37 | 16.15 | 16.18 | -1.40% | 2.04 | 4.88% |
| 2025-08-25 | 16.50 | 16.83 | 16.27 | 16.41 | +0.06% | 3.13 | 7.39% |
| 2025-08-22 | 16.39 | 16.52 | 16.21 | 16.40 | +0.06% | 2.25 | 5.36% |
| 2025-08-21 | 17.19 | 17.19 | 16.31 | 16.39 | -4.65% | 3.84 | 8.99% |