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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.51 | 15.73 | 15.35 | 15.70 | +1.87% | 0.85 | 2.57% |
| 2025-06-23 | 15.09 | 15.49 | 14.95 | 15.41 | +2.24% | 0.69 | 2.13% |
| 2025-06-20 | 15.18 | 15.54 | 15.04 | 15.07 | -0.72% | 0.54 | 1.67% |
| 2025-06-19 | 15.39 | 15.62 | 15.15 | 15.18 | -1.80% | 0.61 | 1.86% |
| 2025-06-18 | 15.37 | 15.48 | 15.21 | 15.46 | +0.58% | 0.53 | 1.61% |
| 2025-06-17 | 15.48 | 15.59 | 15.21 | 15.37 | 0.00% | 0.55 | 1.68% |
| 2025-06-16 | 15.26 | 15.58 | 15.24 | 15.37 | +0.13% | 0.50 | 1.55% |
| 2025-06-13 | 15.74 | 15.75 | 15.28 | 15.35 | -2.58% | 0.69 | 2.11% |
| 2025-06-12 | 15.86 | 15.90 | 15.67 | 15.76 | -0.56% | 0.61 | 1.81% |
| 2025-06-11 | 15.89 | 16.02 | 15.73 | 15.85 | -0.25% | 0.64 | 1.91% |
| 2025-06-10 | 16.15 | 16.44 | 15.62 | 15.89 | -0.93% | 1.24 | 3.65% |
| 2025-06-09 | 15.60 | 16.39 | 15.40 | 16.04 | +4.06% | 1.51 | 4.48% |
| 2025-06-06 | 15.51 | 15.51 | 15.24 | 15.41 | -0.19% | 0.60 | 1.83% |
| 2025-06-05 | 15.18 | 15.45 | 14.98 | 15.44 | +1.63% | 0.94 | 2.91% |
| 2025-06-04 | 14.90 | 15.40 | 14.87 | 15.19 | +1.86% | 0.80 | 2.50% |
| 2025-06-03 | 14.60 | 15.03 | 14.59 | 14.92 | +0.94% | 0.62 | 1.96% |
| 2025-05-30 | 15.44 | 15.47 | 14.74 | 14.78 | -4.31% | 1.02 | 3.23% |
| 2025-05-29 | 15.24 | 15.49 | 15.18 | 15.44 | +1.63% | 0.77 | 2.35% |
| 2025-05-28 | 15.43 | 15.55 | 15.05 | 15.19 | -1.48% | 0.79 | 2.44% |
| 2025-05-27 | 15.84 | 15.84 | 15.38 | 15.42 | -2.33% | 0.73 | 2.23% |