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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.00 | 16.14 | 15.53 | 15.91 | -0.31% | 0.63 | 1.88% |
| 2025-12-16 | 16.27 | 16.33 | 15.95 | 15.96 | -2.37% | 0.56 | 1.64% |
| 2025-12-15 | 16.49 | 16.51 | 16.12 | 16.35 | -1.02% | 0.58 | 1.68% |
| 2025-12-12 | 16.56 | 16.84 | 16.39 | 16.51 | -0.42% | 0.69 | 1.95% |
| 2025-12-11 | 16.97 | 16.98 | 16.58 | 16.58 | -2.45% | 0.68 | 1.91% |
| 2025-12-10 | 17.24 | 17.33 | 16.88 | 17.00 | -1.33% | 0.65 | 1.81% |
| 2025-12-09 | 17.73 | 17.73 | 17.23 | 17.23 | -0.91% | 0.73 | 1.97% |
| 2025-12-08 | 17.26 | 17.49 | 17.26 | 17.39 | +0.40% | 0.66 | 1.79% |
| 2025-12-05 | 17.03 | 17.34 | 16.88 | 17.32 | +1.87% | 0.59 | 1.61% |
| 2025-12-04 | 17.29 | 17.29 | 16.78 | 17.00 | -1.44% | 0.57 | 1.57% |
| 2025-12-03 | 17.78 | 17.82 | 17.15 | 17.25 | -2.74% | 0.87 | 2.36% |
| 2025-12-02 | 17.78 | 18.00 | 17.69 | 17.74 | -0.78% | 0.76 | 2.01% |
| 2025-12-01 | 17.63 | 18.15 | 17.43 | 17.87 | +2.04% | 1.11 | 2.95% |
| 2025-11-28 | 17.62 | 17.73 | 17.34 | 17.52 | -0.84% | 0.81 | 2.17% |
| 2025-11-27 | 17.50 | 17.99 | 17.48 | 17.67 | +0.96% | 0.78 | 2.08% |
| 2025-11-26 | 17.93 | 18.01 | 17.44 | 17.50 | -2.92% | 0.88 | 2.34% |
| 2025-11-25 | 17.83 | 18.37 | 17.64 | 18.02 | +2.31% | 1.25 | 3.28% |
| 2025-11-24 | 17.89 | 18.39 | 17.44 | 17.62 | +2.42% | 1.51 | 4.00% |
| 2025-11-21 | 18.17 | 18.41 | 17.20 | 17.20 | -6.02% | 0.95 | 2.55% |
| 2025-11-20 | 18.35 | 18.48 | 18.16 | 18.30 | +0.22% | 0.65 | 1.67% |