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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.32 | 17.48 | 17.08 | 17.48 | +0.98% | 1.51 | 4.12% |
| 2025-08-18 | 17.23 | 17.46 | 17.04 | 17.31 | +2.05% | 1.54 | 4.19% |
| 2025-08-15 | 16.66 | 17.02 | 16.65 | 16.96 | +1.67% | 1.01 | 2.83% |
| 2025-08-14 | 17.03 | 17.17 | 16.68 | 16.68 | -1.70% | 1.23 | 3.46% |
| 2025-08-13 | 17.03 | 17.13 | 16.88 | 16.97 | -0.35% | 1.06 | 2.95% |
| 2025-08-12 | 17.24 | 17.57 | 16.93 | 17.03 | +0.18% | 1.84 | 5.05% |
| 2025-08-11 | 16.52 | 17.07 | 16.52 | 17.00 | +2.70% | 1.22 | 3.42% |
| 2025-08-08 | 16.78 | 16.78 | 16.41 | 16.55 | -0.71% | 0.80 | 2.29% |
| 2025-08-07 | 16.75 | 17.01 | 16.64 | 16.67 | -0.71% | 1.14 | 3.20% |
| 2025-08-06 | 16.74 | 17.04 | 16.60 | 16.79 | +0.36% | 1.46 | 4.09% |
| 2025-08-05 | 16.30 | 16.85 | 16.30 | 16.73 | +2.87% | 1.93 | 5.49% |
| 2025-08-04 | 15.94 | 16.28 | 15.79 | 16.27 | +1.42% | 0.68 | 2.00% |
| 2025-08-01 | 15.97 | 16.19 | 15.92 | 16.04 | +0.31% | 0.55 | 1.61% |
| 2025-07-31 | 16.09 | 16.33 | 15.92 | 15.99 | -1.11% | 0.86 | 2.52% |
| 2025-07-30 | 16.39 | 16.39 | 16.00 | 16.17 | -1.39% | 0.79 | 2.31% |
| 2025-07-29 | 16.45 | 16.55 | 16.19 | 16.40 | 0.00% | 0.90 | 2.61% |
| 2025-07-28 | 16.39 | 16.43 | 16.25 | 16.40 | +0.61% | 0.79 | 2.28% |
| 2025-07-25 | 16.12 | 16.40 | 16.01 | 16.30 | +1.36% | 1.01 | 2.93% |
| 2025-07-24 | 15.95 | 16.19 | 15.92 | 16.08 | +0.94% | 0.64 | 1.87% |
| 2025-07-23 | 16.08 | 16.19 | 15.91 | 15.93 | -1.41% | 0.72 | 2.13% |