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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.40 | 16.41 | 16.09 | 16.16 | -1.45% | 0.98 | 2.86% |
| 2025-07-21 | 16.39 | 16.42 | 16.25 | 16.40 | +0.43% | 0.80 | 2.31% |
| 2025-07-18 | 16.38 | 16.45 | 16.22 | 16.33 | -0.30% | 0.82 | 2.37% |
| 2025-07-17 | 16.46 | 16.55 | 16.33 | 16.38 | -0.60% | 1.26 | 3.62% |
| 2025-07-16 | 16.58 | 16.83 | 16.41 | 16.47 | -1.54% | 1.45 | 4.13% |
| 2025-07-15 | 16.35 | 16.75 | 16.09 | 16.73 | +2.43% | 1.89 | 5.42% |
| 2025-07-14 | 15.99 | 16.42 | 15.84 | 16.34 | +2.24% | 1.29 | 3.77% |
| 2025-07-11 | 15.99 | 16.01 | 15.72 | 15.98 | +0.50% | 0.73 | 2.18% |
| 2025-07-10 | 16.09 | 16.25 | 15.82 | 15.90 | -1.11% | 0.78 | 2.30% |
| 2025-07-09 | 16.48 | 16.53 | 16.03 | 16.08 | -1.10% | 1.14 | 3.30% |
| 2025-07-08 | 15.62 | 16.38 | 15.49 | 16.26 | +4.00% | 1.83 | 5.37% |
| 2025-07-07 | 15.60 | 15.67 | 15.46 | 15.63 | +0.19% | 0.48 | 1.47% |
| 2025-07-04 | 15.98 | 16.03 | 15.57 | 15.60 | -2.60% | 0.80 | 2.40% |
| 2025-07-03 | 15.75 | 16.05 | 15.73 | 16.02 | +1.70% | 0.86 | 2.54% |
| 2025-07-02 | 15.90 | 15.92 | 15.60 | 15.75 | -1.25% | 0.70 | 2.10% |
| 2025-07-01 | 16.19 | 16.19 | 15.79 | 15.95 | -0.99% | 0.85 | 2.51% |
| 2025-06-30 | 16.07 | 16.40 | 15.97 | 16.11 | +2.01% | 1.27 | 3.72% |
| 2025-06-27 | 16.22 | 16.22 | 15.78 | 15.79 | -1.97% | 1.43 | 4.22% |
| 2025-06-26 | 15.77 | 16.39 | 15.62 | 16.11 | +1.95% | 1.44 | 4.28% |
| 2025-06-25 | 15.71 | 15.80 | 15.51 | 15.80 | +0.63% | 0.86 | 2.58% |