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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.69 | 16.04 | 15.36 | 15.79 | +2.38% | 1.15 | 3.48% |
| 2025-05-23 | 16.19 | 16.19 | 15.40 | 15.42 | -4.02% | 1.20 | 3.59% |
| 2025-05-22 | 16.49 | 16.61 | 16.06 | 16.07 | -2.82% | 1.03 | 2.99% |
| 2025-05-21 | 16.90 | 16.92 | 16.39 | 16.53 | -2.06% | 1.02 | 2.90% |
| 2025-05-20 | 17.05 | 17.10 | 16.85 | 16.88 | -0.47% | 1.02 | 2.85% |
| 2025-05-19 | 17.46 | 17.47 | 16.94 | 16.96 | -1.16% | 0.89 | 2.46% |
| 2025-05-16 | 17.09 | 17.29 | 16.91 | 17.16 | +0.52% | 0.81 | 2.22% |
| 2025-05-15 | 17.35 | 17.35 | 16.95 | 17.07 | -2.05% | 0.92 | 2.55% |
| 2025-05-14 | 17.64 | 17.64 | 17.05 | 17.43 | -0.62% | 1.34 | 3.66% |
| 2025-05-13 | 17.77 | 18.43 | 17.51 | 17.54 | +0.51% | 1.90 | 5.03% |
| 2025-05-12 | 17.17 | 18.12 | 17.13 | 17.45 | +3.96% | 1.48 | 4.00% |
| 2025-05-09 | 17.58 | 17.74 | 16.70 | 16.78 | -4.63% | 1.38 | 3.82% |
| 2025-05-08 | 17.35 | 17.78 | 17.27 | 17.60 | +1.43% | 1.22 | 3.28% |
| 2025-05-07 | 17.88 | 18.02 | 17.19 | 17.35 | -0.96% | 1.70 | 4.56% |
| 2025-05-06 | 17.10 | 17.52 | 16.94 | 17.52 | +3.95% | 1.35 | 3.67% |