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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.52 | 18.64 | 18.00 | 18.26 | -1.66% | 0.84 | 2.18% |
| 2025-11-18 | 18.61 | 18.85 | 18.48 | 18.57 | -0.43% | 0.75 | 1.91% |
| 2025-11-17 | 19.04 | 19.12 | 18.58 | 18.65 | -1.93% | 1.03 | 2.59% |
| 2025-11-14 | 18.60 | 19.44 | 18.37 | 19.02 | +1.59% | 1.89 | 4.68% |
| 2025-11-13 | 18.77 | 18.94 | 18.52 | 18.72 | -0.37% | 0.97 | 2.44% |
| 2025-11-12 | 18.96 | 19.07 | 18.45 | 18.79 | -0.42% | 1.00 | 2.53% |
| 2025-11-11 | 19.03 | 19.11 | 18.68 | 18.87 | -0.11% | 1.15 | 2.89% |
| 2025-11-10 | 19.27 | 19.38 | 18.78 | 18.89 | -1.50% | 1.66 | 4.13% |
| 2025-11-07 | 19.72 | 19.80 | 19.15 | 19.18 | -2.08% | 2.56 | 6.20% |
| 2025-11-06 | 19.09 | 20.08 | 19.09 | 19.58 | +4.89% | 4.49 | 10.81% |
| 2025-11-05 | 17.89 | 18.80 | 17.76 | 18.67 | +2.79% | 1.71 | 4.36% |
| 2025-11-04 | 18.22 | 18.43 | 17.94 | 18.16 | -0.33% | 0.98 | 2.54% |
| 2025-11-03 | 17.90 | 18.35 | 17.82 | 18.22 | +1.61% | 0.94 | 2.45% |
| 2025-10-31 | 17.79 | 18.15 | 17.74 | 17.93 | +0.50% | 0.87 | 2.30% |
| 2025-10-30 | 17.82 | 18.09 | 17.66 | 17.84 | -0.28% | 1.14 | 3.01% |
| 2025-10-29 | 17.60 | 17.99 | 17.44 | 17.89 | +1.75% | 0.94 | 2.51% |
| 2025-10-28 | 17.53 | 17.72 | 17.39 | 17.59 | +0.40% | 0.63 | 1.69% |
| 2025-10-27 | 17.82 | 17.87 | 17.37 | 17.52 | +0.06% | 0.87 | 2.35% |
| 2025-10-24 | 17.33 | 17.60 | 17.25 | 17.51 | +1.73% | 1.04 | 2.80% |
| 2025-10-23 | 17.11 | 17.23 | 16.91 | 17.21 | +0.52% | 0.63 | 1.76% |