英力股份 sz.300956
14.95
+3.03%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.70 | 15.14 | 14.35 | 14.95 | +3.03% | 0.53 | 1.71% |
| 2026-05-21 | 15.41 | 15.65 | 14.40 | 14.51 | -5.35% | 0.72 | 2.28% |
| 2026-05-20 | 15.56 | 15.57 | 15.07 | 15.33 | -1.16% | 0.53 | 1.67% |
| 2026-05-19 | 15.52 | 15.60 | 15.25 | 15.51 | -0.13% | 0.53 | 1.62% |
| 2026-05-18 | 15.48 | 15.59 | 15.29 | 15.53 | +0.32% | 0.52 | 1.60% |
| 2026-05-15 | 15.66 | 15.82 | 15.28 | 15.48 | -0.96% | 0.53 | 1.63% |
| 2026-05-14 | 15.79 | 15.99 | 15.52 | 15.63 | -0.51% | 0.49 | 1.48% |
| 2026-05-13 | 15.79 | 15.86 | 15.46 | 15.71 | +0.45% | 0.58 | 1.76% |
| 2026-05-12 | 16.20 | 16.29 | 15.58 | 15.64 | -3.16% | 0.87 | 2.60% |
| 2026-05-11 | 16.26 | 16.26 | 16.03 | 16.15 | -0.68% | 0.63 | 1.85% |
| 2026-05-08 | 15.83 | 16.44 | 15.63 | 16.26 | +2.72% | 1.05 | 3.09% |
| 2026-05-07 | 15.60 | 15.90 | 15.58 | 15.83 | +1.15% | 0.57 | 1.72% |
| 2026-05-06 | 15.86 | 15.96 | 15.45 | 15.65 | -0.70% | 0.75 | 2.28% |
| 2026-04-30 | 15.56 | 15.89 | 15.56 | 15.76 | +0.90% | 0.56 | 1.69% |
| 2026-04-29 | 15.51 | 15.75 | 15.29 | 15.62 | +1.10% | 0.57 | 1.74% |
| 2026-04-28 | 15.74 | 15.76 | 15.28 | 15.45 | -1.84% | 0.84 | 2.57% |
| 2026-04-27 | 14.55 | 15.79 | 14.50 | 15.74 | +7.22% | 1.42 | 4.43% |
| 2026-04-24 | 14.39 | 14.79 | 14.23 | 14.68 | +1.52% | 0.93 | 3.06% |
| 2026-04-23 | 15.38 | 15.45 | 14.25 | 14.46 | -7.54% | 1.74 | 5.68% |
| 2026-04-22 | 15.31 | 15.68 | 15.26 | 15.64 | +2.16% | 0.63 | 1.94% |