英联股份 (002846) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	15.44	15.95	0.55	3.57%	15.44	15.96	176008	27722	6.77%
2026-04-30	15.45	15.40	-0.15	-0.96%	15.38	15.65	116031	17974	4.46%
2026-04-29	15.35	15.55	0.10	0.65%	15.10	15.61	146550	22592	5.63%
2026-04-28	15.76	15.45	-0.53	-3.32%	15.42	16.14	204754	32142	7.87%
2026-04-27	15.90	15.98	0.05	0.31%	15.72	16.13	194151	31026	7.46%
2026-04-24	16.01	15.93	-0.22	-1.36%	15.72	16.20	184720	29442	7.10%
2026-04-23	16.58	16.15	-0.52	-3.12%	15.97	16.86	314362	51127	12.08%
2026-04-22	16.46	16.67	0.38	2.33%	16.10	17.80	560229	94165	21.53%
2026-04-21	14.83	16.29	1.48	9.99%	14.66	16.29	188523	29692	7.34%
2026-04-20	14.82	14.81	-0.06	-0.40%	14.73	15.04	46471	6892	1.81%
2026-04-17	14.59	14.87	0.29	1.99%	14.52	15.01	69126	10225	2.69%
2026-04-16	14.56	14.58	0.01	0.07%	14.50	14.73	41800	6110	1.63%
2026-04-15	14.82	14.57	-0.25	-1.69%	14.55	14.83	37570	5511	1.46%
2026-04-14	14.68	14.82	0.25	1.72%	14.52	14.82	55026	8055	2.14%
2026-04-13	14.57	14.57	-0.01	-0.07%	14.39	14.62	40842	5923	1.59%
2026-04-10	14.31	14.58	0.34	2.39%	14.30	14.82	62120	9093	2.42%
2026-04-09	14.31	14.24	-0.23	-1.59%	14.20	14.46	39498	5644	1.54%
2026-04-08	14.09	14.47	0.61	4.40%	14.07	14.49	58791	8401	2.29%
2026-04-07	13.71	13.86	0.12	0.87%	13.62	14.02	49122	6800	1.91%
2026-04-03	14.25	13.74	-0.51	-3.58%	13.70	14.39	60980	8482	2.37%
2026-04-02	14.40	14.25	-0.25	-1.72%	14.15	14.56	39644	5688	1.54%
2026-04-01	14.58	14.50	0.19	1.33%	14.33	14.64	43688	6317	1.70%
2026-03-31	14.64	14.31	-0.41	-2.79%	14.30	14.76	55301	8014	2.15%
2026-03-30	14.35	14.72	0.25	1.73%	14.33	14.88	70153	10296	2.73%
2026-03-27	13.94	14.47	0.37	2.62%	13.88	14.55	75438	10817	2.94%
2026-03-26	13.92	14.10	0.17	1.22%	13.90	14.40	77482	10988	3.01%
2026-03-25	13.80	13.93	0.14	1.02%	13.73	13.99	43647	6054	1.70%
2026-03-24	13.65	13.79	0.40	2.99%	13.26	13.80	58404	7908	2.27%
2026-03-23	13.78	13.39	-0.62	-4.43%	13.27	14.04	66761	9084	2.60%
2026-03-20	14.35	14.01	-0.29	-2.03%	14.01	14.59	60904	8710	2.37%
2026-03-19	14.56	14.30	-0.45	-3.05%	14.27	14.65	55584	8021	2.16%
2026-03-18	14.99	14.75	-0.23	-1.54%	14.60	15.05	58277	8583	2.27%
2026-03-17	15.35	14.98	-0.37	-2.41%	14.94	15.65	83941	12802	3.27%
2026-03-16	14.79	15.35	0.56	3.79%	14.71	15.55	124738	18953	4.85%
2026-03-13	14.66	14.79	0.01	0.07%	14.65	15.09	51199	7644	1.99%
2026-03-12	15.00	14.78	-0.33	-2.18%	14.75	15.04	59300	8805	2.31%
2026-03-11	15.00	15.11	0.17	1.14%	14.86	15.43	84130	12770	3.27%
2026-03-10	14.86	14.94	0.18	1.22%	14.85	15.02	42318	6317	1.65%
2026-03-09	14.80	14.76	-0.23	-1.53%	14.40	14.84	79447	11598	3.09%
2026-03-06	15.07	14.99	-0.20	-1.32%	14.96	15.19	58587	8808	2.28%
2026-03-05	14.98	15.19	0.49	3.33%	14.81	15.44	98968	14976	3.85%
2026-03-04	14.82	14.70	-0.39	-2.58%	14.65	15.08	72424	10739	2.82%
2026-03-03	14.90	15.09	0.22	1.48%	14.90	15.75	121596	18656	4.73%
2026-03-02	15.31	14.87	-0.84	-5.35%	14.85	15.55	119168	17953	4.64%
2026-02-27	15.56	15.71	0.10	0.64%	15.56	15.72	49477	7747	1.93%
2026-02-26	16.13	15.61	-0.39	-2.44%	15.50	16.13	101447	15960	3.95%
2026-02-25	15.85	16.00	0.17	1.07%	15.73	16.03	62736	10014	2.44%
2026-02-24	15.68	15.83	0.22	1.41%	15.65	15.92	51640	8162	2.01%
2026-02-13	15.43	15.61	0.08	0.52%	15.43	15.84	51487	8067	2.00%
2026-02-12	15.56	15.53	-0.03	-0.19%	15.37	15.62	45767	7100	1.78%
2026-02-11	15.73	15.56	-0.17	-1.08%	15.51	15.76	57534	8960	2.24%
2026-02-10	15.81	15.73	-0.12	-0.76%	15.71	15.88	45541	7181	1.77%
2026-02-09	15.94	15.85	0.07	0.44%	15.73	15.99	59276	9377	2.31%
2026-02-06	15.41	15.78	0.29	1.87%	15.36	16.04	101342	15991	3.94%
2026-02-05	15.56	15.49	-0.18	-1.15%	15.40	15.68	64895	10056	2.52%
2026-02-04	15.69	15.67	-0.11	-0.70%	15.43	15.85	103068	16091	4.01%
2026-02-03	15.94	15.78	-0.02	-0.13%	15.64	16.12	102533	16197	3.99%
2026-02-02	16.28	15.80	-0.47	-2.89%	15.80	16.46	72255	11615	2.81%
2026-01-30	16.30	16.27	-0.13	-0.79%	15.95	16.50	77330	12526	3.01%
2026-01-29	16.88	16.40	-0.48	-2.84%	16.37	16.93	90303	14999	3.51%
2026-01-28	17.31	16.88	-0.54	-3.10%	16.81	17.70	129935	22151	5.06%
2026-01-27	18.10	17.42	-0.70	-3.86%	16.91	18.10	154775	26780	6.02%