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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.21 | 17.36 | 17.02 | 17.12 | -0.40% | 0.61 | 1.67% |
| 2025-10-21 | 16.63 | 17.28 | 16.61 | 17.19 | +3.34% | 1.02 | 2.83% |
| 2025-10-20 | 16.52 | 16.87 | 16.51 | 16.63 | +2.32% | 0.89 | 2.50% |
| 2025-10-17 | 17.15 | 17.15 | 16.23 | 16.26 | -4.66% | 1.06 | 3.01% |
| 2025-10-16 | 17.39 | 17.39 | 16.98 | 17.05 | -1.94% | 0.77 | 2.11% |
| 2025-10-15 | 17.34 | 17.51 | 17.19 | 17.39 | +0.81% | 0.78 | 2.13% |
| 2025-10-14 | 17.91 | 18.04 | 17.21 | 17.25 | -2.20% | 1.26 | 3.36% |
| 2025-10-13 | 17.09 | 17.80 | 16.72 | 17.64 | -2.26% | 1.46 | 3.97% |
| 2025-10-10 | 17.89 | 18.20 | 17.71 | 18.04 | +0.06% | 1.18 | 3.09% |
| 2025-10-09 | 17.99 | 18.41 | 17.96 | 18.03 | +0.83% | 1.51 | 3.92% |
| 2025-09-30 | 18.17 | 18.34 | 17.83 | 17.88 | -1.37% | 1.11 | 2.92% |
| 2025-09-29 | 17.89 | 18.55 | 17.56 | 18.13 | +1.90% | 1.31 | 3.41% |
| 2025-09-26 | 18.16 | 18.27 | 17.76 | 17.80 | -2.56% | 1.25 | 3.28% |
| 2025-09-25 | 18.47 | 18.60 | 18.21 | 18.26 | -1.66% | 1.27 | 3.25% |
| 2025-09-24 | 18.37 | 18.63 | 17.96 | 18.57 | +1.52% | 1.43 | 3.69% |
| 2025-09-23 | 18.65 | 18.72 | 17.76 | 18.29 | -2.49% | 1.86 | 4.84% |
| 2025-09-22 | 18.53 | 18.82 | 18.37 | 18.76 | +1.18% | 1.56 | 3.94% |
| 2025-09-19 | 18.99 | 19.15 | 18.41 | 18.54 | -1.37% | 1.89 | 4.78% |
| 2025-09-18 | 19.52 | 19.68 | 18.59 | 18.80 | -2.72% | 3.04 | 7.42% |
| 2025-09-17 | 19.50 | 19.75 | 19.28 | 19.32 | -1.27% | 2.53 | 6.12% |