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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.25 | 17.70 | 17.11 | 17.60 | +1.84% | 1.00 | 2.71% |
| 2026-01-15 | 17.03 | 17.35 | 16.90 | 17.28 | +1.46% | 0.87 | 2.39% |
| 2026-01-14 | 17.15 | 17.45 | 16.80 | 17.03 | -0.46% | 1.16 | 3.20% |
| 2026-01-13 | 17.66 | 17.66 | 17.06 | 17.11 | -3.15% | 1.19 | 3.23% |
| 2026-01-12 | 17.25 | 17.72 | 17.16 | 17.67 | +2.24% | 1.27 | 3.44% |
| 2026-01-09 | 16.90 | 17.42 | 16.74 | 17.28 | +2.35% | 1.18 | 3.26% |
| 2026-01-08 | 16.84 | 17.03 | 16.72 | 16.88 | +0.59% | 0.63 | 1.77% |
| 2026-01-07 | 16.88 | 17.02 | 16.70 | 16.78 | -0.41% | 0.80 | 2.24% |
| 2026-01-06 | 17.08 | 17.08 | 16.76 | 16.85 | -0.76% | 0.92 | 2.58% |
| 2026-01-05 | 16.70 | 17.06 | 16.48 | 16.98 | +2.76% | 0.90 | 2.53% |
| 2025-12-31 | 16.77 | 16.97 | 16.38 | 16.52 | -1.07% | 0.75 | 2.14% |
| 2025-12-30 | 16.86 | 17.08 | 16.69 | 16.70 | -2.27% | 0.91 | 2.54% |
| 2025-12-29 | 16.37 | 17.42 | 16.26 | 17.09 | +4.11% | 1.47 | 4.10% |
| 2025-12-26 | 16.30 | 16.63 | 16.17 | 16.41 | +0.85% | 0.73 | 2.11% |
| 2025-12-25 | 16.23 | 16.40 | 15.99 | 16.28 | +0.12% | 0.46 | 1.32% |
| 2025-12-24 | 15.97 | 16.34 | 15.87 | 16.26 | +1.99% | 0.47 | 1.36% |
| 2025-12-23 | 16.10 | 16.12 | 15.85 | 15.94 | -0.74% | 0.49 | 1.46% |
| 2025-12-22 | 16.24 | 16.25 | 16.02 | 16.06 | -0.31% | 0.53 | 1.54% |
| 2025-12-19 | 16.00 | 16.19 | 15.99 | 16.11 | +1.00% | 0.46 | 1.34% |
| 2025-12-18 | 15.86 | 16.14 | 15.82 | 15.95 | +0.25% | 0.57 | 1.68% |