英力股份 (300956) - 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
2026-06-01	16.94	16.94	2.82	19.97%	16.94	16.94	111613	18907	5.30%
2026-05-29	14.68	14.12	0.14	1.00%	13.70	15.16	133418	19080	6.34%
2026-05-28	13.93	13.98	-0.07	-0.50%	13.64	14.24	37144	5190	1.76%
2026-05-27	14.51	14.05	-0.45	-3.10%	13.87	14.59	48964	6932	2.33%
2026-05-26	14.83	14.50	-0.43	-2.88%	14.30	14.93	40571	5881	1.93%
2026-05-25	14.96	14.93	-0.02	-0.13%	14.59	15.20	40172	5969	1.91%
2026-05-22	14.70	14.95	0.44	3.03%	14.35	15.14	35908	5307	1.71%
2026-05-21	15.41	14.51	-0.82	-5.35%	14.40	15.65	48013	7226	2.28%
2026-05-20	15.56	15.33	-0.18	-1.16%	15.07	15.57	35041	5336	1.67%
2026-05-19	15.52	15.51	-0.02	-0.13%	15.25	15.60	33995	5252	1.62%
2026-05-18	15.48	15.53	0.05	0.32%	15.29	15.59	33732	5212	1.60%
2026-05-15	15.66	15.48	-0.15	-0.96%	15.28	15.82	34268	5317	1.63%
2026-05-14	15.79	15.63	-0.08	-0.51%	15.52	15.99	31225	4927	1.48%
2026-05-13	15.79	15.71	0.07	0.45%	15.46	15.86	37087	5809	1.76%
2026-05-12	16.20	15.64	-0.51	-3.16%	15.58	16.29	54682	8659	2.60%
2026-05-11	16.26	16.15	-0.11	-0.68%	16.03	16.26	38950	6274	1.85%
2026-05-08	15.83	16.26	0.43	2.72%	15.63	16.44	65095	10501	3.09%
2026-05-07	15.60	15.83	0.18	1.15%	15.58	15.90	36160	5705	1.72%
2026-05-06	15.86	15.65	-0.11	-0.70%	15.45	15.96	47986	7523	2.28%
2026-04-30	15.56	15.76	0.14	0.90%	15.56	15.89	35525	5600	1.69%
2026-04-29	15.51	15.62	0.17	1.10%	15.29	15.75	36722	5726	1.74%
2026-04-28	15.74	15.45	-0.29	-1.84%	15.28	15.76	54184	8360	2.57%
2026-04-27	14.55	15.74	1.06	7.22%	14.50	15.79	93221	14237	4.43%
2026-04-24	14.39	14.68	0.22	1.52%	14.23	14.79	64420	9332	3.06%
2026-04-23	15.38	14.46	-1.18	-7.54%	14.25	15.45	119449	17350	5.68%
2026-04-22	15.31	15.64	0.33	2.16%	15.26	15.68	40752	6325	1.94%
2026-04-21	15.40	15.31	-0.12	-0.78%	15.21	15.46	32329	4949	1.54%
2026-04-20	15.38	15.43	0.05	0.33%	15.25	15.45	29548	4534	1.40%
2026-04-17	15.15	15.38	0.20	1.32%	15.05	15.45	37115	5656	1.76%
2026-04-16	14.93	15.18	0.27	1.81%	14.81	15.24	33084	4987	1.57%
2026-04-15	15.08	14.91	-0.10	-0.67%	14.86	15.10	29094	4362	1.38%
2026-04-14	15.00	15.01	0.21	1.42%	14.76	15.06	29699	4423	1.41%
2026-04-13	14.70	14.80	0.03	0.20%	14.65	14.87	30857	4563	1.47%
2026-04-10	14.80	14.77	0.13	0.89%	14.73	14.99	27600	4105	1.31%
2026-04-09	14.93	14.64	-0.30	-2.01%	14.62	14.93	30259	4458	1.44%
2026-04-08	14.74	14.94	0.60	4.18%	14.58	14.95	35284	5224	1.68%
2026-04-07	14.04	14.34	0.41	2.94%	13.93	14.48	36908	5278	1.75%
2026-04-03	14.42	13.93	-0.33	-2.31%	13.89	14.42	29272	4110	1.39%
2026-04-02	14.72	14.36	-0.47	-3.17%	14.21	14.93	33537	4855	1.59%
2026-04-01	14.85	14.83	0.33	2.28%	14.65	14.97	39222	5797	1.86%
2026-03-31	14.85	14.50	-0.35	-2.36%	14.44	15.00	27041	3980	1.28%
2026-03-30	14.70	14.85	-0.04	-0.27%	14.50	14.87	30181	4443	1.43%
2026-03-27	14.66	14.89	0.10	0.68%	14.51	14.98	25159	3724	1.20%
2026-03-26	15.00	14.79	-0.27	-1.79%	14.66	15.21	33146	4923	1.57%
2026-03-25	14.98	15.06	0.15	1.01%	14.87	15.18	30822	4627	1.46%
2026-03-24	14.68	14.91	0.68	4.78%	14.25	14.95	46579	6802	2.21%
2026-03-23	15.05	14.23	-1.00	-6.57%	14.10	15.05	52933	7738	2.52%
2026-03-20	15.88	15.23	-0.55	-3.49%	15.21	15.98	45775	7113	2.18%
2026-03-19	16.16	15.78	-0.49	-3.01%	15.68	16.19	35914	5708	1.71%
2026-03-18	15.85	16.27	0.45	2.84%	15.75	16.29	40948	6556	1.95%
2026-03-17	16.30	15.82	-0.44	-2.71%	15.80	16.38	31941	5132	1.52%
2026-03-16	16.10	16.26	0.12	0.74%	16.02	16.27	26373	4263	1.25%
2026-03-13	16.14	16.14	-0.07	-0.43%	16.09	16.45	32960	5366	1.57%
2026-03-12	16.40	16.21	-0.24	-1.46%	16.12	16.50	32254	5247	1.53%
2026-03-11	16.49	16.45	-0.02	-0.12%	16.32	16.77	46852	7743	2.23%
2026-03-10	16.16	16.47	0.37	2.30%	16.16	16.56	44266	7286	2.10%
2026-03-09	16.00	16.10	-0.24	-1.47%	15.64	16.21	54989	8742	2.61%
2026-03-06	16.00	16.34	0.20	1.24%	15.91	16.35	56425	9141	2.68%
2026-03-05	16.31	16.14	0.15	0.94%	16.00	16.48	67157	10879	3.19%
2026-03-04	16.00	15.99	-0.15	-0.93%	15.81	16.27	62120	9964	2.95%
2026-03-03	17.34	16.14	-1.29	-7.40%	16.09	17.44	98022	16244	4.66%
2026-03-02	17.94	17.43	-0.85	-4.65%	17.33	18.20	69249	12177	3.29%
2026-02-27	18.20	18.28	-0.03	-0.16%	18.03	18.30	34375	6254	1.63%
2026-02-26	18.28	18.31	0.01	0.05%	18.22	18.36	31045	5676	1.48%
2026-02-25	18.34	18.30	0.04	0.22%	18.15	18.48	39940	7303	1.90%
2026-02-24	18.15	18.26	0.29	1.61%	18.15	18.61	56386	10340	2.68%