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
2026-06-26	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%
2026-06-05	11.70	11.90	0.14	1.19%	11.50	12.08	75861	8969	2.92%
2026-06-04	11.95	11.76	-0.32	-2.65%	11.68	12.04	56275	6638	2.16%
2026-06-03	12.22	12.08	-0.14	-1.15%	11.95	12.33	50239	6097	1.93%
2026-06-02	12.29	12.22	-0.07	-0.57%	11.87	12.37	71665	8695	2.75%
2026-06-01	12.35	12.29	-0.04	-0.32%	12.24	12.71	63339	7876	2.43%
2026-05-29	12.89	12.33	-0.56	-4.34%	12.25	12.91	61170	7638	2.35%
2026-05-28	12.66	12.91	0.26	2.06%	12.56	12.94	57566	7347	2.21%
2026-05-27	13.07	12.65	-0.48	-3.66%	12.54	13.15	72885	9293	2.80%
2026-05-26	13.13	13.13	-0.01	-0.08%	12.82	13.27	57780	7526	2.22%
2026-05-25	13.48	13.14	-0.23	-1.72%	13.02	13.51	56410	7443	2.17%
2026-05-22	13.39	13.37	-0.02	-0.15%	13.21	13.52	80271	10707	3.09%
2026-05-21	13.96	13.39	-0.48	-3.46%	13.37	14.11	68596	9433	2.64%
2026-05-20	13.88	13.87	-0.06	-0.43%	13.65	14.00	54232	7486	2.08%
2026-05-19	14.05	13.93	-0.12	-0.85%	13.70	14.08	71488	9910	2.75%
2026-05-18	14.08	14.05	-0.16	-1.13%	13.88	14.14	57617	8058	2.21%
2026-05-15	14.25	14.21	0.01	0.07%	14.11	14.44	70874	10089	2.72%
2026-05-14	15.00	14.20	-0.77	-5.14%	14.16	15.05	127511	18353	4.90%
2026-05-13	14.77	14.97	0.17	1.15%	14.61	15.08	81825	12190	3.15%
2026-05-12	15.40	14.80	-0.56	-3.65%	14.69	15.41	127557	19010	4.90%
2026-05-11	15.63	15.36	-0.35	-2.23%	15.30	15.82	149846	23171	5.76%
2026-05-08	15.73	15.71	-0.11	-0.70%	15.60	15.88	117531	18474	4.52%
2026-05-07	15.95	15.82	-0.13	-0.82%	15.77	16.12	137058	21767	5.27%
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%