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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.40 | 15.46 | 15.21 | 15.31 | -0.78% | 0.49 | 1.54% |
| 2026-04-20 | 15.38 | 15.45 | 15.25 | 15.43 | +0.33% | 0.45 | 1.40% |
| 2026-04-17 | 15.15 | 15.45 | 15.05 | 15.38 | +1.32% | 0.57 | 1.76% |
| 2026-04-16 | 14.93 | 15.24 | 14.81 | 15.18 | +1.81% | 0.50 | 1.57% |
| 2026-04-15 | 15.08 | 15.10 | 14.86 | 14.91 | -0.67% | 0.44 | 1.38% |
| 2026-04-14 | 15.00 | 15.06 | 14.76 | 15.01 | +1.42% | 0.44 | 1.41% |
| 2026-04-13 | 14.70 | 14.87 | 14.65 | 14.80 | +0.20% | 0.46 | 1.47% |
| 2026-04-10 | 14.80 | 14.99 | 14.73 | 14.77 | +0.89% | 0.41 | 1.31% |
| 2026-04-09 | 14.93 | 14.93 | 14.62 | 14.64 | -2.01% | 0.45 | 1.44% |
| 2026-04-08 | 14.74 | 14.95 | 14.58 | 14.94 | +4.18% | 0.52 | 1.68% |
| 2026-04-07 | 14.04 | 14.48 | 13.93 | 14.34 | +2.94% | 0.53 | 1.75% |
| 2026-04-03 | 14.42 | 14.42 | 13.89 | 13.93 | -2.31% | 0.41 | 1.39% |
| 2026-04-02 | 14.62 | 14.83 | 14.11 | 14.26 | -3.17% | 0.49 | 1.59% |
| 2026-04-01 | 14.75 | 14.87 | 14.55 | 14.73 | +2.28% | 0.58 | 1.86% |
| 2026-03-31 | 14.75 | 14.90 | 14.34 | 14.40 | -2.36% | 0.40 | 1.28% |
| 2026-03-30 | 14.60 | 14.77 | 14.40 | 14.75 | -0.27% | 0.44 | 1.43% |
| 2026-03-27 | 14.56 | 14.88 | 14.41 | 14.79 | +0.68% | 0.37 | 1.20% |
| 2026-03-26 | 14.90 | 15.10 | 14.56 | 14.69 | -1.79% | 0.49 | 1.57% |
| 2026-03-25 | 14.88 | 15.07 | 14.77 | 14.96 | +1.01% | 0.46 | 1.46% |
| 2026-03-24 | 14.58 | 14.85 | 14.15 | 14.81 | +4.78% | 0.68 | 2.21% |