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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.05 | 18.17 | 17.82 | 17.84 | -0.72% | 0.81 | 2.12% |
| 2026-02-12 | 17.89 | 18.06 | 17.74 | 17.97 | +0.33% | 0.79 | 2.08% |
| 2026-02-11 | 17.87 | 18.03 | 17.81 | 17.91 | +0.06% | 0.52 | 1.36% |
| 2026-02-10 | 17.94 | 18.15 | 17.86 | 17.90 | -0.66% | 0.66 | 1.74% |
| 2026-02-09 | 17.71 | 18.17 | 17.50 | 18.02 | +2.66% | 1.03 | 2.70% |
| 2026-02-06 | 17.23 | 17.71 | 17.18 | 17.56 | +1.43% | 0.89 | 2.38% |
| 2026-02-05 | 17.64 | 17.77 | 17.30 | 17.31 | -2.30% | 0.69 | 1.87% |
| 2026-02-04 | 17.32 | 17.76 | 17.23 | 17.72 | +1.77% | 0.91 | 2.46% |
| 2026-02-03 | 17.16 | 17.41 | 17.12 | 17.41 | +2.34% | 0.54 | 1.47% |
| 2026-02-02 | 17.28 | 17.54 | 17.01 | 17.01 | -1.61% | 0.64 | 1.73% |
| 2026-01-30 | 17.17 | 17.37 | 16.90 | 17.29 | +0.69% | 0.63 | 1.72% |
| 2026-01-29 | 17.41 | 17.68 | 17.09 | 17.17 | -1.93% | 0.79 | 2.14% |
| 2026-01-28 | 17.84 | 17.91 | 17.48 | 17.51 | -1.78% | 0.71 | 1.90% |
| 2026-01-27 | 17.85 | 17.93 | 17.22 | 17.82 | +0.22% | 1.04 | 2.79% |
| 2026-01-26 | 18.19 | 18.22 | 17.58 | 17.79 | -2.24% | 1.40 | 3.69% |
| 2026-01-23 | 18.17 | 18.25 | 17.92 | 18.19 | -1.51% | 1.82 | 4.74% |
| 2026-01-22 | 17.91 | 18.73 | 17.76 | 18.47 | +3.10% | 2.38 | 6.13% |
| 2026-01-21 | 17.58 | 17.97 | 17.33 | 17.91 | +1.92% | 0.95 | 2.53% |
| 2026-01-20 | 17.60 | 17.84 | 17.38 | 17.58 | -0.56% | 0.76 | 2.04% |
| 2026-01-19 | 17.59 | 17.88 | 17.48 | 17.68 | +0.45% | 1.05 | 2.80% |