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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.95 | 14.95 | 14.00 | 14.13 | -6.57% | 0.77 | 2.52% |
| 2026-03-20 | 15.77 | 15.87 | 15.10 | 15.12 | -3.49% | 0.71 | 2.18% |
| 2026-03-19 | 16.05 | 16.08 | 15.57 | 15.67 | -3.01% | 0.57 | 1.71% |
| 2026-03-18 | 15.74 | 16.18 | 15.64 | 16.16 | +2.84% | 0.66 | 1.95% |
| 2026-03-17 | 16.19 | 16.27 | 15.69 | 15.71 | -2.71% | 0.51 | 1.52% |
| 2026-03-16 | 15.99 | 16.16 | 15.91 | 16.15 | +0.74% | 0.43 | 1.25% |
| 2026-03-13 | 16.03 | 16.34 | 15.98 | 16.03 | -0.43% | 0.54 | 1.57% |
| 2026-03-12 | 16.29 | 16.39 | 16.01 | 16.10 | -1.46% | 0.52 | 1.53% |
| 2026-03-11 | 16.38 | 16.65 | 16.21 | 16.34 | -0.12% | 0.77 | 2.23% |
| 2026-03-10 | 16.05 | 16.44 | 16.05 | 16.36 | +2.30% | 0.73 | 2.10% |
| 2026-03-09 | 15.89 | 16.10 | 15.53 | 15.99 | -1.47% | 0.87 | 2.61% |
| 2026-03-06 | 15.89 | 16.24 | 15.80 | 16.23 | +1.24% | 0.91 | 2.68% |
| 2026-03-05 | 16.20 | 16.37 | 15.89 | 16.03 | +0.94% | 1.09 | 3.19% |
| 2026-03-04 | 15.89 | 16.16 | 15.70 | 15.88 | -0.93% | 1.00 | 2.95% |
| 2026-03-03 | 17.22 | 17.32 | 15.98 | 16.03 | -7.40% | 1.62 | 4.66% |
| 2026-03-02 | 17.82 | 18.07 | 17.21 | 17.31 | -4.65% | 1.22 | 3.29% |
| 2026-02-27 | 18.07 | 18.17 | 17.90 | 18.15 | -0.16% | 0.63 | 1.63% |
| 2026-02-26 | 18.15 | 18.23 | 18.09 | 18.18 | +0.05% | 0.57 | 1.48% |
| 2026-02-25 | 18.21 | 18.35 | 18.02 | 18.17 | +0.22% | 0.73 | 1.90% |
| 2026-02-24 | 18.02 | 18.48 | 18.02 | 18.13 | +1.61% | 1.03 | 2.68% |