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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.56 | 19.85 | 19.24 | 19.57 | -2.81% | 3.01 | 7.27% |
| 2025-09-15 | 19.84 | 20.22 | 19.52 | 20.14 | +2.01% | 3.98 | 9.42% |
| 2025-09-12 | 20.36 | 20.61 | 19.67 | 19.74 | -7.28% | 5.76 | 13.55% |
| 2025-09-11 | 19.40 | 22.19 | 18.57 | 21.29 | +10.57% | 8.31 | 19.81% |
| 2025-09-10 | 17.48 | 20.65 | 17.48 | 19.25 | +10.36% | 6.82 | 16.80% |
| 2025-09-09 | 17.53 | 17.73 | 17.19 | 17.45 | -0.34% | 1.18 | 3.19% |
| 2025-09-08 | 17.19 | 17.59 | 17.19 | 17.51 | +1.79% | 1.05 | 2.85% |
| 2025-09-05 | 16.64 | 17.20 | 16.55 | 17.20 | +3.59% | 1.04 | 2.88% |
| 2025-09-04 | 16.76 | 17.26 | 16.40 | 16.60 | -0.54% | 1.07 | 2.99% |
| 2025-09-03 | 17.12 | 17.23 | 16.68 | 16.69 | -2.66% | 1.01 | 2.81% |
| 2025-09-02 | 17.70 | 17.70 | 16.83 | 17.15 | -3.09% | 1.34 | 3.68% |
| 2025-09-01 | 18.03 | 18.11 | 17.58 | 17.70 | -1.93% | 2.26 | 6.00% |
| 2025-08-29 | 17.44 | 18.21 | 17.21 | 18.04 | +3.47% | 3.03 | 8.00% |
| 2025-08-28 | 17.30 | 17.44 | 16.48 | 17.44 | +2.15% | 1.51 | 4.16% |
| 2025-08-27 | 17.82 | 17.82 | 17.06 | 17.07 | -3.43% | 1.50 | 4.05% |
| 2025-08-26 | 17.67 | 17.84 | 17.46 | 17.68 | +0.06% | 1.08 | 2.87% |
| 2025-08-25 | 17.78 | 17.98 | 17.54 | 17.67 | -0.50% | 1.67 | 4.44% |
| 2025-08-22 | 17.70 | 17.93 | 17.67 | 17.76 | -0.06% | 1.44 | 3.84% |
| 2025-08-21 | 18.24 | 18.25 | 17.61 | 17.77 | -1.54% | 2.08 | 5.52% |
| 2025-08-20 | 17.48 | 18.05 | 17.22 | 18.04 | +3.24% | 2.62 | 6.97% |