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
2026-09-16	12.73	12.75	1.16	10.01%	12.37	12.75	241157	30594	8.89%
2026-09-15	10.54	11.59	1.05	9.96%	10.47	11.59	129909	14883	4.79%
2026-09-14	10.41	10.54	0.11	1.05%	10.32	10.63	26672	2805	0.98%
2026-09-11	10.49	10.43	-0.20	-1.88%	10.28	10.59	34794	3619	1.28%
2026-09-10	10.80	10.63	-0.21	-1.94%	10.61	10.81	32571	3485	1.20%
2026-09-09	10.89	10.84	-0.07	-0.64%	10.80	10.96	38316	4167	1.41%
2026-09-08	11.02	10.91	-0.11	-1.00%	10.86	11.05	43502	4762	1.60%
2026-09-07	11.04	11.02	-0.01	-0.09%	10.93	11.10	53622	5908	1.98%
2026-09-04	11.26	11.03	-0.28	-2.48%	10.96	11.33	94402	10553	3.48%
2026-09-03	10.99	11.31	0.35	3.19%	10.90	11.68	160870	18224	5.93%
2026-09-02	11.05	10.96	-0.10	-0.90%	10.79	11.05	37863	4123	1.40%
2026-09-01	11.00	11.06	0.03	0.27%	10.93	11.15	61336	6781	2.26%
2026-08-31	10.74	11.03	0.27	2.51%	10.61	11.06	79848	8680	2.94%
2026-08-28	10.67	10.76	0.04	0.37%	10.67	10.84	48900	5265	1.80%
2026-08-27	10.76	10.72	-0.03	-0.28%	10.58	10.79	41184	4396	1.52%
2026-08-26	10.65	10.75	0.08	0.75%	10.63	10.88	48777	5254	1.80%
2026-08-25	10.45	10.67	0.18	1.72%	10.40	10.67	50931	5379	1.88%
2026-08-24	10.32	10.49	0.17	1.65%	10.21	10.58	55939	5834	2.06%
2026-08-21	10.17	10.32	0.08	0.78%	10.02	10.37	44855	4598	1.65%
2026-08-20	10.23	10.24	0.05	0.49%	10.15	10.34	50077	5135	1.85%
2026-08-19	10.66	10.19	-0.48	-4.50%	10.17	10.66	51945	5370	1.95%
2026-08-18	10.82	10.67	-0.15	-1.39%	10.59	10.85	51333	5476	1.93%
2026-08-17	10.70	10.82	0.12	1.12%	10.52	10.82	65834	7056	2.53%
2026-08-14	10.70	10.70	-0.02	-0.19%	10.54	10.81	68990	7349	2.65%
2026-08-13	10.98	10.72	-0.22	-2.01%	10.72	10.98	68769	7437	2.64%
2026-08-12	10.93	10.94	0.07	0.64%	10.80	11.00	66500	7255	2.56%
2026-08-11	10.77	10.87	-0.03	-0.28%	10.75	10.98	63107	6859	2.43%
2026-08-10	10.65	10.90	0.25	2.35%	10.58	10.96	99473	10747	3.82%
2026-08-07	10.62	10.65	0.04	0.38%	10.40	10.73	96841	10256	3.72%
2026-08-06	10.63	10.61	-0.08	-0.75%	10.47	10.85	114549	12193	4.40%
2026-08-05	10.39	10.69	0.21	2.00%	10.30	10.85	174288	18542	6.70%
2026-08-04	10.27	10.48	0.26	2.54%	10.15	10.55	190148	19702	7.31%
2026-08-03	10.56	10.22	-0.74	-6.75%	10.16	10.56	208623	21432	8.02%
2026-07-31	10.53	10.96	0.22	2.05%	10.22	11.10	308144	32374	11.84%
2026-07-30	9.80	10.74	0.98	10.04%	9.75	10.74	118981	12451	4.57%
2026-07-29	9.66	9.76	0.19	1.99%	9.50	9.86	57667	5598	2.22%
2026-07-28	9.43	9.57	0.01	0.10%	9.37	9.73	41445	3983	1.59%
2026-07-27	9.15	9.56	0.46	5.05%	9.10	9.58	54307	5125	2.09%
2026-07-24	9.26	9.10	-0.24	-2.57%	9.06	9.35	33755	3098	1.30%
2026-07-23	9.00	9.34	0.34	3.78%	8.98	9.35	59661	5504	2.29%
2026-07-22	9.08	9.00	-0.18	-1.96%	8.93	9.21	55372	5009	2.13%
2026-07-21	9.09	9.18	0.09	0.99%	8.76	9.23	83755	7575	3.22%
2026-07-20	9.53	9.09	-0.44	-4.62%	9.00	9.68	82405	7685	3.17%
2026-07-17	9.87	9.53	-0.34	-3.44%	9.45	10.09	70479	6865	2.71%
2026-07-16	10.00	9.87	-0.09	-0.90%	9.84	10.23	61697	6167	2.37%
2026-07-15	9.86	9.96	0.29	3.00%	9.79	10.30	92520	9327	3.56%
2026-07-14	9.47	9.67	0.18	1.90%	9.32	9.69	63531	6040	2.44%
2026-07-13	9.88	9.49	-0.39	-3.95%	9.43	9.88	62824	6022	2.41%
2026-07-10	9.92	9.88	-0.06	-0.60%	9.78	10.10	52650	5245	2.02%
2026-07-09	10.00	9.94	-0.11	-1.09%	9.67	10.12	53055	5236	2.04%
2026-07-08	10.35	10.05	-0.33	-3.18%	10.03	10.43	44038	4470	1.69%
2026-07-07	10.63	10.38	-0.16	-1.52%	10.33	10.72	46428	4866	1.78%
2026-07-06	10.68	10.54	-0.23	-2.14%	10.50	10.95	53812	5742	2.07%
2026-07-03	10.77	10.77	0.14	1.32%	10.58	10.88	49864	5360	1.92%
2026-07-02	10.75	10.63	-0.16	-1.48%	10.57	10.92	54089	5815	2.08%
2026-07-01	10.60	10.79	0.20	1.89%	10.38	10.96	66111	7076	2.54%
2026-06-30	10.46	10.59	0.04	0.38%	10.43	10.68	58005	6119	2.23%
2026-06-29	10.78	10.55	-0.32	-2.94%	10.40	10.86	71003	7520	2.73%
2026-06-26	11.41	10.87	-0.54	-4.73%	10.87	11.41	67119	7405	2.58%
2026-06-25	11.76	11.41	-0.36	-3.06%	11.35	11.78	54351	6237	2.09%
2026-06-24	11.96	11.77	-0.19	-1.59%	11.67	12.04	51904	6116	2.00%
2026-06-23	12.17	11.96	-0.32	-2.61%	11.90	12.35	52115	6330	2.00%
2026-06-22	12.25	12.28	-0.02	-0.16%	11.85	12.28	74680	9013	2.87%
2026-06-18	12.48	12.30	-0.28	-2.23%	12.25	12.63	76642	9500	2.95%
2026-06-17	12.74	12.58	-0.18	-1.41%	12.51	12.90	115354	14601	4.43%
2026-06-16	12.37	12.76	0.39	3.15%	12.31	12.97	135001	17025	5.19%
2026-06-15	11.92	12.37	0.45	3.78%	11.89	12.44	94131	11544	3.62%
2026-06-12	11.45	11.92	0.56	4.93%	11.43	12.05	80425	9526	3.09%
2026-06-11	11.35	11.36	-0.12	-1.05%	11.19	11.58	39612	4488	1.52%
2026-06-10	11.54	11.48	-0.22	-1.88%	11.34	11.70	39707	4558	1.53%
2026-06-09	11.56	11.70	0.21	1.83%	11.49	11.74	45402	5280	1.75%
2026-06-08	11.60	11.49	-0.41	-3.45%	11.28	11.86	58287	6744	2.24%