英力股份(300956)股票行情
英力股份(300956)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 |
|---|
| 2025-06-20 | 15.29 | 15.18 | -0.11 | -0.72% | 15.15 | 15.65 | 35245 | 5405.06 | 1.67% | 0.00 |
| 2025-06-19 | 15.50 | 15.29 | -0.28 | -1.80% | 15.26 | 15.73 | 39122 | 6054.26 | 1.86% | 0.00 |
| 2025-06-18 | 15.48 | 15.57 | 0.09 | 0.58% | 15.32 | 15.59 | 33937 | 5256.66 | 1.61% | 0.00 |
| 2025-06-17 | 15.59 | 15.48 | 0.00 | 0.00% | 15.32 | 15.70 | 35334 | 5472.15 | 1.68% | 0.00 |
| 2025-06-16 | 15.37 | 15.48 | 0.02 | 0.13% | 15.35 | 15.69 | 32538 | 5048.43 | 1.55% | 0.00 |
| 2025-06-13 | 15.85 | 15.46 | -0.41 | -2.58% | 15.39 | 15.86 | 44503 | 6917.86 | 2.11% | 0.00 |
| 2025-06-12 | 15.97 | 15.87 | -0.09 | -0.56% | 15.78 | 16.01 | 38164 | 6054.76 | 1.81% | 0.00 |
| 2025-06-11 | 16.00 | 15.96 | -0.04 | -0.25% | 15.84 | 16.13 | 40152 | 6418.99 | 1.91% | 0.00 |
| 2025-06-10 | 16.26 | 16.00 | -0.15 | -0.93% | 15.73 | 16.56 | 76805 | 12377.61 | 3.65% | 0.00 |
| 2025-06-09 | 15.71 | 16.15 | 0.63 | 4.06% | 15.51 | 16.50 | 94363 | 15116.57 | 4.48% | 0.00 |
| 2025-06-06 | 15.62 | 15.52 | -0.03 | -0.19% | 15.35 | 15.62 | 38549 | 5966.39 | 1.83% | 0.00 |
| 2025-06-05 | 15.29 | 15.55 | 0.25 | 1.63% | 15.09 | 15.56 | 61216 | 9414.19 | 2.91% | 0.00 |
| 2025-06-04 | 15.00 | 15.30 | 0.28 | 1.86% | 14.97 | 15.51 | 52631 | 8043.47 | 2.50% | 0.00 |
| 2025-06-03 | 14.70 | 15.02 | 0.14 | 0.94% | 14.69 | 15.14 | 41282 | 6194.31 | 1.96% | 0.00 |
| 2025-05-30 | 15.55 | 14.88 | -0.67 | -4.31% | 14.84 | 15.58 | 67933 | 10233.75 | 3.23% | 0.00 |
| 2025-05-29 | 15.35 | 15.55 | 0.25 | 1.63% | 15.29 | 15.60 | 49521 | 7673.01 | 2.35% | 0.00 |
| 2025-05-28 | 15.54 | 15.30 | -0.23 | -1.48% | 15.16 | 15.66 | 51314 | 7887.56 | 2.44% | 0.00 |
| 2025-05-27 | 15.95 | 15.53 | -0.37 | -2.33% | 15.49 | 15.95 | 47028 | 7338.39 | 2.23% | 0.00 |
| 2025-05-26 | 15.80 | 15.90 | 0.37 | 2.38% | 15.47 | 16.15 | 73136 | 11528.28 | 3.48% | 0.00 |
| 2025-05-23 | 16.30 | 15.53 | -0.65 | -4.02% | 15.51 | 16.30 | 75474 | 11993.96 | 3.59% | 0.00 |
| 2025-05-22 | 16.61 | 16.18 | -0.47 | -2.82% | 16.17 | 16.73 | 62991 | 10322.64 | 2.99% | 0.00 |
| 2025-05-21 | 17.02 | 16.65 | -0.35 | -2.06% | 16.50 | 17.04 | 60932 | 10157.60 | 2.90% | 0.00 |
| 2025-05-20 | 17.17 | 17.00 | -0.08 | -0.47% | 16.97 | 17.22 | 60024 | 10249.98 | 2.85% | 0.00 |
| 2025-05-19 | 17.58 | 17.08 | -0.20 | -1.16% | 17.06 | 17.59 | 51812 | 8900.43 | 2.46% | 3.00 |
| 2025-05-16 | 17.21 | 17.28 | 0.09 | 0.52% | 17.03 | 17.41 | 46726 | 8060.82 | 2.22% | 0.00 |
| 2025-05-15 | 17.47 | 17.19 | -0.36 | -2.05% | 17.07 | 17.47 | 53750 | 9226.77 | 2.55% | 0.00 |
| 2025-05-14 | 17.76 | 17.55 | -0.11 | -0.62% | 17.17 | 17.76 | 77127 | 13395.95 | 3.66% | 2.00 |
| 2025-05-13 | 17.89 | 17.66 | 0.09 | 0.51% | 17.63 | 18.56 | 105942 | 18996.18 | 5.03% | 0.00 |
| 2025-05-12 | 17.29 | 17.57 | 0.67 | 3.96% | 17.25 | 18.25 | 84084 | 14790.27 | 4.00% | 1.20 |
| 2025-05-09 | 17.70 | 16.90 | -0.82 | -4.63% | 16.82 | 17.86 | 80436 | 13775.88 | 3.82% | 0.00 |
| 2025-05-08 | 17.47 | 17.72 | 0.25 | 1.43% | 17.39 | 17.90 | 68968 | 12208.05 | 3.28% | 0.00 |
| 2025-05-07 | 18.01 | 17.47 | -0.17 | -0.96% | 17.31 | 18.15 | 96016 | 17018.54 | 4.56% | 0.00 |
| 2025-05-06 | 17.22 | 17.64 | 0.67 | 3.95% | 17.06 | 17.64 | 77191 | 13468.31 | 3.67% | 2.00 |
| 2025-04-30 | 16.75 | 16.97 | 0.36 | 2.17% | 16.58 | 17.27 | 75797 | 12884.42 | 3.60% | 0.00 |
| 2025-04-29 | 17.00 | 16.61 | -0.31 | -1.83% | 16.33 | 17.02 | 67798 | 11325.75 | 3.22% | 0.00 |
| 2025-04-28 | 18.01 | 16.92 | -0.97 | -5.42% | 16.86 | 18.28 | 78740 | 13764.23 | 3.74% | 0.00 |
| 2025-04-25 | 22.00 | 21.57 | -0.80 | -3.58% | 21.20 | 22.14 | 88911 | 19153.30 | 5.07% | 0.00 |
| 2025-04-24 | 24.00 | 22.37 | 0.44 | 2.01% | 22.32 | 25.00 | 161202 | 38105.16 | 9.19% | 1.00 |
| 2025-04-09 | 20.00 | 21.93 | 1.23 | 5.94% | 16.80 | 22.26 | 134260 | 26447.87 | 7.66% | 0.00 |
| 2025-04-08 | 20.52 | 20.70 | 0.18 | 0.88% | 20.00 | 21.78 | 91180 | 19019.17 | 5.20% | 0.00 |
| 2025-04-07 | 23.99 | 20.52 | -5.13 | -20.00% | 20.52 | 23.99 | 90870 | 19704.09 | 5.18% | 0.00 |
| 2025-04-03 | 26.06 | 25.65 | -0.92 | -3.46% | 25.46 | 26.27 | 65626 | 16927.95 | 3.74% | 9.00 |
| 2025-04-02 | 24.58 | 26.57 | 1.97 | 8.01% | 24.24 | 26.59 | 86183 | 21992.64 | 4.91% | 13.00 |
| 2025-04-01 | 26.13 | 24.60 | -1.05 | -4.09% | 24.43 | 26.28 | 97222 | 24335.87 | 5.54% | 0.00 |
| 2025-03-31 | 26.20 | 25.65 | -1.02 | -3.82% | 25.01 | 26.25 | 83652 | 21262.65 | 4.77% | 0.00 |
| 2025-03-28 | 26.62 | 26.67 | -0.46 | -1.70% | 26.15 | 27.40 | 124597 | 33397.48 | 7.10% | 0.00 |
| 2025-03-27 | 25.43 | 27.13 | 1.63 | 6.39% | 25.43 | 27.48 | 173964 | 46561.32 | 9.92% | 1.00 |
| 2025-03-26 | 24.40 | 25.50 | 1.08 | 4.42% | 24.40 | 26.18 | 103979 | 26545.62 | 5.93% | 2.00 |
| 2025-03-25 | 25.92 | 24.42 | -1.73 | -6.62% | 24.18 | 26.20 | 119188 | 29878.45 | 13.31% | 0.00 |
| 2025-03-24 | 24.91 | 26.15 | 1.22 | 4.89% | 24.91 | 27.88 | 149938 | 39523.45 | 16.75% | 0.00 |
| 2025-03-21 | 25.40 | 24.93 | -0.81 | -3.15% | 24.71 | 25.49 | 82761 | 20785.78 | 9.25% | 0.00 |
| 2025-03-20 | 25.40 | 25.74 | 0.36 | 1.42% | 25.16 | 26.20 | 123008 | 31698.41 | 13.74% | 0.00 |
| 2025-03-19 | 25.22 | 25.38 | -0.02 | -0.08% | 24.55 | 25.47 | 91819 | 22894.90 | 10.26% | 0.00 |
| 2025-03-18 | 25.16 | 25.40 | -0.01 | -0.04% | 24.90 | 25.66 | 136494 | 34494.63 | 15.25% | 0.00 |
| 2025-03-17 | 23.50 | 25.41 | 2.12 | 9.10% | 23.50 | 25.49 | 199277 | 49516.07 | 22.26% | 8.00 |
| 2025-03-14 | 23.21 | 23.29 | -0.10 | -0.43% | 22.86 | 23.47 | 64115 | 14893.62 | 7.16% | 9.00 |
| 2025-03-13 | 23.85 | 23.39 | -0.42 | -1.76% | 22.90 | 23.92 | 78346 | 18243.32 | 8.75% | 0.00 |
| 2025-03-12 | 24.42 | 23.81 | -0.60 | -2.46% | 23.74 | 24.82 | 98322 | 23816.43 | 10.98% | 0.00 |
| 2025-03-11 | 23.26 | 24.41 | 0.82 | 3.48% | 23.26 | 24.45 | 110088 | 26399.14 | 12.30% | 0.00 |
| 2025-03-10 | 23.58 | 23.59 | -0.07 | -0.30% | 23.20 | 24.05 | 110548 | 26112.93 | 12.35% | 0.00 |
| 2025-03-07 | 21.80 | 23.66 | 1.78 | 8.14% | 21.65 | 25.00 | 218571 | 51334.89 | 24.42% | 0.00 |
| 2025-03-06 | 21.61 | 21.88 | 0.22 | 1.02% | 21.25 | 22.10 | 88779 | 19297.34 | 9.92% | 0.00 |
| 2025-03-05 | 21.29 | 21.66 | 0.31 | 1.45% | 20.67 | 21.76 | 68444 | 14513.39 | 7.65% | 0.00 |
| 2025-03-04 | 21.11 | 21.35 | 0.00 | 0.00% | 21.07 | 21.54 | 61208 | 13013.22 | 6.84% | 0.00 |
| 2025-03-03 | 21.65 | 21.35 | -0.08 | -0.37% | 20.86 | 22.18 | 60442 | 12993.19 | 6.75% | 0.00 |
| 2025-02-28 | 22.85 | 21.43 | -1.64 | -7.11% | 21.33 | 23.07 | 94427 | 20780.28 | 10.55% | 0.00 |
| 2025-02-27 | 23.50 | 23.07 | -0.46 | -1.95% | 22.68 | 23.60 | 97238 | 22387.89 | 10.86% | 0.00 |
| 2025-02-26 | 23.57 | 23.53 | 0.21 | 0.90% | 23.10 | 23.85 | 131892 | 30913.03 | 14.73% | 30.00 |
| 2025-02-25 | 22.40 | 23.32 | 0.39 | 1.70% | 22.39 | 23.68 | 146159 | 33758.15 | 16.33% | 0.00 |
| 2025-02-24 | 22.50 | 22.93 | 0.51 | 2.27% | 21.84 | 23.35 | 135944 | 30999.09 | 15.19% | 10.00 |
| 2025-02-21 | 22.30 | 22.42 | -0.01 | -0.04% | 21.80 | 22.67 | 99933 | 22227.82 | 11.16% | 0.00 |
| 2025-02-20 | 21.80 | 22.43 | 0.68 | 3.13% | 21.49 | 22.71 | 109227 | 24198.79 | 12.20% | 0.00 |
| 2025-02-19 | 21.25 | 21.75 | 0.36 | 1.68% | 21.21 | 21.80 | 62181 | 13446.08 | 6.95% | 1.00 |
| 2025-02-18 | 22.59 | 21.39 | -1.19 | -5.27% | 21.24 | 22.81 | 96136 | 21016.07 | 10.74% | 0.00 |
| 2025-02-17 | 22.09 | 22.58 | 0.43 | 1.94% | 22.02 | 22.73 | 89783 | 20174.03 | 10.03% | 0.00 |
| 2025-02-14 | 22.57 | 22.15 | -0.29 | -1.29% | 21.75 | 22.66 | 94021 | 20819.51 | 10.50% | 0.00 |
| 2025-02-13 | 23.30 | 22.44 | -0.75 | -3.23% | 22.21 | 23.33 | 107049 | 24208.66 | 11.96% | 0.00 |
| 2025-02-12 | 22.99 | 23.19 | 0.14 | 0.61% | 22.52 | 23.65 | 144604 | 33363.89 | 16.15% | 0.00 |
| 2025-02-11 | 23.90 | 23.05 | -0.52 | -2.21% | 22.94 | 24.42 | 183512 | 43340.48 | 20.50% | 0.00 |
| 2025-02-10 | 23.17 | 23.57 | 0.35 | 1.51% | 23.00 | 24.13 | 200032 | 47368.50 | 22.35% | 0.00 |
深证大盘股票行情在线 K线走势图
