英 力 特(000635)股票行情
英 力 特(000635)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 8.13 | 8.00 | -0.03 | -0.37% | 7.91 | 8.13 | 36521 | 2920.70 | 1.20% |
| 2025-04-29 | 7.81 | 8.03 | 0.23 | 2.95% | 7.77 | 8.08 | 44649 | 3564.87 | 1.47% |
| 2025-04-28 | 7.87 | 7.80 | -0.14 | -1.76% | 7.68 | 7.95 | 34574 | 2697.56 | 1.14% |
| 2025-04-25 | 7.88 | 7.94 | 0.01 | 0.13% | 7.88 | 8.07 | 32832 | 2618.04 | 1.08% |
| 2025-04-24 | 8.00 | 7.93 | -0.08 | -1.00% | 7.91 | 8.10 | 30447 | 2433.77 | 1.00% |
| 2025-04-23 | 7.95 | 8.01 | 0.04 | 0.50% | 7.90 | 8.08 | 25274 | 2018.21 | 0.83% |
| 2025-04-22 | 7.94 | 7.97 | -0.02 | -0.25% | 7.88 | 8.03 | 23272 | 1846.58 | 0.77% |
| 2025-04-21 | 7.85 | 7.99 | 0.11 | 1.40% | 7.85 | 8.06 | 30548 | 2435.85 | 1.01% |
| 2025-04-18 | 7.88 | 7.88 | -0.07 | -0.88% | 7.81 | 7.95 | 23198 | 1828.04 | 0.77% |
| 2025-04-17 | 7.79 | 7.95 | 0.15 | 1.92% | 7.72 | 8.00 | 35470 | 2806.56 | 1.17% |
| 2025-04-16 | 7.95 | 7.80 | -0.19 | -2.38% | 7.60 | 7.97 | 43961 | 3421.71 | 1.45% |
| 2025-04-15 | 7.92 | 7.99 | 0.07 | 0.88% | 7.85 | 8.14 | 32550 | 2588.42 | 1.07% |
| 2025-04-14 | 7.75 | 7.92 | 0.20 | 2.59% | 7.75 | 7.93 | 29499 | 2319.41 | 0.97% |
| 2025-04-11 | 7.42 | 7.72 | 0.21 | 2.80% | 7.42 | 7.72 | 33148 | 2534.73 | 1.09% |
| 2025-04-10 | 7.43 | 7.51 | 0.14 | 1.90% | 7.40 | 7.62 | 38922 | 2936.58 | 1.28% |
| 2025-04-09 | 7.11 | 7.37 | 0.17 | 2.36% | 6.75 | 7.42 | 52086 | 3699.29 | 1.72% |
| 2025-04-08 | 7.18 | 7.20 | -0.17 | -2.31% | 7.03 | 7.52 | 70199 | 5063.66 | 2.32% |
| 2025-04-07 | 7.91 | 7.37 | -0.82 | -10.01% | 7.37 | 7.91 | 78746 | 5915.21 | 2.60% |
| 2025-04-03 | 7.97 | 8.19 | 0.20 | 2.50% | 7.91 | 8.20 | 49287 | 3986.03 | 1.63% |
| 2025-04-02 | 8.01 | 7.99 | -0.05 | -0.62% | 7.97 | 8.18 | 35826 | 2883.61 | 1.18% |
| 2025-04-01 | 7.88 | 8.04 | 0.16 | 2.03% | 7.88 | 8.11 | 41415 | 3323.27 | 1.37% |
| 2025-03-31 | 8.04 | 7.88 | -0.20 | -2.48% | 7.74 | 8.08 | 49712 | 3910.12 | 1.64% |
| 2025-03-28 | 8.31 | 8.08 | -0.26 | -3.12% | 8.05 | 8.34 | 57410 | 4686.54 | 1.89% |
| 2025-03-27 | 8.27 | 8.34 | 0.08 | 0.97% | 8.13 | 8.47 | 94118 | 7816.64 | 3.11% |
| 2025-03-26 | 8.09 | 8.26 | 0.18 | 2.23% | 8.01 | 8.32 | 78567 | 6445.50 | 2.59% |
| 2025-03-25 | 7.81 | 8.08 | 0.26 | 3.32% | 7.76 | 8.15 | 75937 | 6073.13 | 2.51% |
| 2025-03-24 | 7.96 | 7.82 | -0.14 | -1.76% | 7.66 | 8.02 | 73361 | 5711.29 | 2.42% |
| 2025-03-21 | 8.04 | 7.96 | -0.08 | -1.00% | 7.91 | 8.10 | 39553 | 3163.15 | 1.30% |
| 2025-03-20 | 7.95 | 8.04 | 0.09 | 1.13% | 7.91 | 8.08 | 37367 | 2995.45 | 1.23% |
| 2025-03-19 | 8.01 | 7.95 | -0.03 | -0.38% | 7.92 | 8.02 | 27779 | 2211.42 | 0.92% |
| 2025-03-18 | 8.08 | 7.98 | -0.07 | -0.87% | 7.94 | 8.10 | 33863 | 2705.51 | 1.12% |
| 2025-03-17 | 8.02 | 8.05 | 0.04 | 0.50% | 7.95 | 8.15 | 44823 | 3615.00 | 1.48% |
| 2025-03-14 | 7.88 | 8.01 | 0.12 | 1.52% | 7.88 | 8.02 | 55536 | 4422.62 | 1.83% |
| 2025-03-13 | 8.02 | 7.89 | -0.14 | -1.74% | 7.74 | 8.05 | 61899 | 4861.81 | 2.04% |
| 2025-03-12 | 7.92 | 8.03 | 0.13 | 1.65% | 7.87 | 8.05 | 59146 | 4723.29 | 1.95% |
| 2025-03-11 | 7.76 | 7.90 | 0.11 | 1.41% | 7.70 | 7.90 | 46931 | 3666.60 | 1.55% |
| 2025-03-10 | 7.71 | 7.79 | 0.09 | 1.17% | 7.71 | 7.88 | 48258 | 3764.51 | 1.59% |
| 2025-03-07 | 7.68 | 7.70 | -0.02 | -0.26% | 7.66 | 7.84 | 47751 | 3697.90 | 1.58% |
| 2025-03-06 | 7.70 | 7.72 | 0.04 | 0.52% | 7.63 | 7.77 | 42631 | 3285.60 | 1.41% |
| 2025-03-05 | 7.77 | 7.68 | -0.08 | -1.03% | 7.55 | 7.79 | 45830 | 3494.33 | 1.51% |
| 2025-03-04 | 7.65 | 7.76 | 0.13 | 1.70% | 7.55 | 7.79 | 43184 | 3336.63 | 1.42% |
| 2025-03-03 | 7.56 | 7.63 | 0.07 | 0.93% | 7.56 | 7.85 | 57176 | 4415.48 | 1.89% |
| 2025-02-28 | 7.65 | 7.56 | -0.11 | -1.43% | 7.53 | 7.72 | 48262 | 3674.16 | 1.59% |
| 2025-02-27 | 7.76 | 7.67 | -0.06 | -0.78% | 7.52 | 7.82 | 52481 | 4015.48 | 1.73% |
| 2025-02-26 | 7.62 | 7.73 | 0.11 | 1.44% | 7.62 | 7.76 | 40623 | 3131.47 | 1.34% |
| 2025-02-25 | 7.68 | 7.62 | -0.09 | -1.17% | 7.61 | 7.74 | 38202 | 2931.84 | 1.26% |
| 2025-02-24 | 7.65 | 7.71 | 0.02 | 0.26% | 7.62 | 7.79 | 55908 | 4309.88 | 1.84% |
| 2025-02-21 | 7.85 | 7.69 | -0.16 | -2.04% | 7.62 | 7.88 | 65714 | 5055.91 | 2.17% |
| 2025-02-20 | 7.86 | 7.85 | 0.07 | 0.90% | 7.73 | 8.18 | 80576 | 6374.23 | 2.66% |
| 2025-02-19 | 7.65 | 7.78 | 0.13 | 1.70% | 7.63 | 7.87 | 43191 | 3354.28 | 1.43% |
| 2025-02-18 | 7.90 | 7.65 | -0.23 | -2.92% | 7.62 | 7.94 | 39924 | 3102.00 | 1.32% |
| 2025-02-17 | 7.75 | 7.88 | 0.18 | 2.34% | 7.71 | 7.95 | 50749 | 3978.32 | 1.67% |
| 2025-02-14 | 7.86 | 7.70 | -0.10 | -1.28% | 7.66 | 7.87 | 42948 | 3329.01 | 1.42% |
| 2025-02-13 | 7.93 | 7.80 | -0.14 | -1.76% | 7.78 | 7.95 | 38465 | 3019.38 | 1.27% |
| 2025-02-12 | 7.88 | 7.94 | 0.10 | 1.28% | 7.83 | 7.98 | 40584 | 3207.24 | 1.34% |
| 2025-02-11 | 8.06 | 7.84 | -0.21 | -2.61% | 7.78 | 8.06 | 44658 | 3500.45 | 1.47% |
| 2025-02-10 | 7.88 | 8.05 | 0.23 | 2.94% | 7.86 | 8.05 | 50783 | 4037.40 | 1.68% |
| 2025-02-07 | 7.78 | 7.82 | 0.04 | 0.51% | 7.74 | 7.90 | 42855 | 3354.68 | 1.41% |
| 2025-02-06 | 7.68 | 7.78 | 0.10 | 1.30% | 7.55 | 7.80 | 37914 | 2916.89 | 1.25% |
| 2025-02-05 | 7.65 | 7.68 | 0.15 | 1.99% | 7.52 | 7.69 | 40267 | 3069.85 | 1.33% |
| 2025-01-27 | 7.61 | 7.53 | 0.04 | 0.53% | 7.49 | 7.77 | 38818 | 2957.98 | 1.28% |
| 2025-01-24 | 7.43 | 7.49 | 0.06 | 0.81% | 7.34 | 7.53 | 30150 | 2242.99 | 0.99% |
| 2025-01-23 | 7.53 | 7.43 | 0.01 | 0.13% | 7.43 | 7.73 | 41637 | 3161.18 | 1.37% |
| 2025-01-22 | 7.54 | 7.42 | -0.12 | -1.59% | 7.40 | 7.57 | 29876 | 2232.30 | 0.99% |
| 2025-01-21 | 7.78 | 7.54 | -0.16 | -2.08% | 7.50 | 7.78 | 39821 | 3018.40 | 1.31% |
| 2025-01-20 | 7.76 | 7.70 | -0.08 | -1.03% | 7.46 | 7.90 | 39948 | 3065.03 | 1.32% |
| 2025-01-17 | 7.75 | 7.78 | 0.04 | 0.52% | 7.61 | 7.87 | 36858 | 2852.64 | 1.22% |
| 2025-01-16 | 7.81 | 7.74 | 0.02 | 0.26% | 7.65 | 7.90 | 57366 | 4449.38 | 1.89% |
| 2025-01-15 | 7.64 | 7.72 | 0.11 | 1.45% | 7.52 | 7.74 | 46392 | 3542.69 | 1.53% |
| 2025-01-14 | 7.28 | 7.61 | 0.34 | 4.68% | 7.28 | 7.64 | 51910 | 3899.04 | 1.71% |
| 2025-01-13 | 6.99 | 7.27 | 0.06 | 0.83% | 6.98 | 7.38 | 40517 | 2918.79 | 1.34% |
| 2025-01-10 | 7.52 | 7.21 | -0.31 | -4.12% | 7.20 | 7.58 | 44652 | 3293.16 | 1.47% |
| 2025-01-09 | 7.56 | 7.52 | -0.04 | -0.53% | 7.50 | 7.76 | 49328 | 3757.74 | 1.63% |
| 2025-01-08 | 7.52 | 7.56 | 0.07 | 0.93% | 7.31 | 7.59 | 49892 | 3732.05 | 1.65% |
| 2025-01-07 | 7.45 | 7.49 | 0.06 | 0.81% | 7.31 | 7.56 | 44487 | 3305.87 | 1.47% |
| 2025-01-06 | 7.19 | 7.43 | 0.21 | 2.91% | 6.85 | 7.45 | 73119 | 5279.52 | 2.41% |
| 2025-01-03 | 7.72 | 7.22 | -0.47 | -6.11% | 7.21 | 7.76 | 70585 | 5206.23 | 2.33% |
| 2025-01-02 | 7.83 | 7.69 | -0.09 | -1.16% | 7.56 | 7.95 | 77185 | 5994.24 | 2.55% |
| 2024-12-31 | 7.88 | 7.78 | -0.09 | -1.14% | 7.74 | 8.01 | 68693 | 5395.62 | 2.27% |
| 2024-12-30 | 8.21 | 7.87 | -0.29 | -3.55% | 7.81 | 8.25 | 97301 | 7779.29 | 3.21% |
深证大盘股票行情在线 K线走势图
