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
2026-08-20	11.06	11.10	0.25	2.30%	10.74	11.17	35077	3879	1.67%
2026-08-19	11.33	10.85	-0.52	-4.57%	10.84	11.33	46545	5143	2.21%
2026-08-18	11.47	11.37	-0.04	-0.35%	11.16	11.49	47164	5332	2.24%
2026-08-17	11.50	11.41	0.12	1.06%	11.02	11.50	69180	7822	3.29%
2026-08-14	11.44	11.29	-0.21	-1.83%	11.08	11.46	114368	12838	5.43%
2026-08-13	11.36	11.50	0.26	2.31%	11.20	12.17	146313	17052	6.95%
2026-08-12	11.15	11.24	0.12	1.08%	11.01	11.26	25733	2878	1.22%
2026-08-11	11.20	11.12	-0.08	-0.71%	10.93	11.20	27396	3040	1.30%
2026-08-10	11.06	11.20	0.13	1.17%	10.94	11.20	37894	4213	1.80%
2026-08-07	11.29	11.07	-0.09	-0.81%	10.77	11.29	56190	6155	2.67%
2026-08-06	10.84	11.16	0.28	2.57%	10.79	11.35	81508	9081	3.87%
2026-08-05	10.72	10.88	0.27	2.54%	10.54	11.12	65764	7159	3.12%
2026-08-04	10.42	10.61	0.20	1.92%	10.40	10.77	43556	4616	2.07%
2026-08-03	10.11	10.41	0.35	3.48%	10.00	10.43	47719	4893	2.27%
2026-07-31	10.01	10.06	0.26	2.65%	10.01	10.16	48368	4877	2.30%
2026-07-30	10.05	9.80	-0.25	-2.49%	9.73	10.17	46664	4633	2.22%
2026-07-29	9.72	10.05	0.24	2.45%	9.72	10.07	58326	5800	2.77%
2026-07-28	9.61	9.81	0.05	0.51%	9.61	10.04	48720	4810	2.32%
2026-07-27	9.46	9.76	0.39	4.16%	9.37	9.79	47399	4581	2.25%
2026-07-24	9.56	9.37	-0.28	-2.90%	9.31	9.58	44726	4230	2.13%
2026-07-23	9.28	9.65	0.32	3.43%	9.28	9.71	61940	5911	2.94%
2026-07-22	9.33	9.33	-0.18	-1.89%	9.25	9.66	59452	5600	2.82%
2026-07-21	9.53	9.51	-0.17	-1.76%	8.79	9.56	88927	8243	4.23%
2026-07-20	9.83	9.68	-0.10	-1.02%	9.32	10.07	77953	7564	3.70%
2026-07-17	10.33	9.78	-0.61	-5.87%	9.68	10.50	78317	7912	3.72%
2026-07-16	10.20	10.39	0.15	1.46%	10.12	10.73	78689	8230	3.74%
2026-07-15	10.25	10.24	-0.01	-0.10%	10.11	10.45	56724	5817	2.70%
2026-07-14	9.92	10.25	0.33	3.33%	9.71	10.30	67876	6797	3.23%
2026-07-13	10.60	9.92	-0.70	-6.59%	9.88	10.66	74571	7567	3.54%
2026-07-10	10.41	10.62	0.07	0.66%	10.32	10.91	66898	7152	3.18%
2026-07-09	10.39	10.55	0.28	2.73%	9.95	10.55	70907	7292	3.37%
2026-07-08	10.48	10.27	-0.21	-2.00%	10.23	10.56	50500	5219	2.40%
2026-07-07	10.73	10.48	-0.27	-2.51%	10.37	10.84	61945	6522	2.94%
2026-07-06	11.31	10.75	-0.53	-4.70%	10.71	11.36	82113	8984	3.90%
2026-07-03	11.08	11.28	0.28	2.55%	10.99	11.42	76848	8615	3.65%
2026-07-02	11.21	11.00	-0.27	-2.40%	10.98	11.46	79935	8949	3.80%
2026-07-01	11.32	11.27	0.03	0.27%	11.06	11.43	76981	8664	3.66%
2026-06-30	10.92	11.24	0.27	2.46%	10.73	11.31	64932	7211	3.09%
2026-06-29	11.20	10.97	-0.28	-2.49%	10.74	11.30	77543	8487	3.68%
2026-06-26	11.52	11.25	-0.39	-3.35%	11.20	11.78	74825	8532	3.56%
2026-06-25	12.13	11.64	-0.32	-2.68%	11.62	12.24	77882	9224	3.70%
2026-06-24	12.09	11.96	-0.21	-1.73%	11.69	12.09	75898	8999	3.61%
2026-06-23	12.23	12.17	-0.06	-0.49%	12.10	12.52	89654	11049	4.26%
2026-06-22	12.57	12.23	-0.34	-2.70%	11.78	12.80	104085	12654	4.95%
2026-06-18	12.23	12.57	0.27	2.20%	12.10	12.69	101688	12699	4.83%
2026-06-17	12.43	12.30	-0.35	-2.77%	12.20	12.65	102842	12733	4.89%
2026-06-16	12.02	12.65	0.65	5.42%	11.54	12.74	178703	21775	8.49%
2026-06-15	11.95	12.00	0.11	0.93%	11.89	12.21	116055	13975	5.51%
2026-06-12	12.44	11.89	-0.31	-2.54%	11.86	12.69	144016	17491	6.84%
2026-06-11	12.16	12.20	0.04	0.33%	11.97	12.56	153804	18792	7.31%
2026-06-10	12.91	12.16	-1.07	-8.09%	12.04	12.99	203072	25202	9.65%
2026-06-09	13.74	13.23	-0.43	-3.15%	13.00	13.89	173203	23007	8.23%
2026-06-08	14.09	13.66	-1.19	-8.01%	13.45	14.43	230634	32197	10.96%
2026-06-05	15.34	14.85	-0.89	-5.65%	14.80	15.50	285042	43056	13.54%
2026-06-04	16.01	15.74	-1.36	-7.95%	15.61	16.99	330009	53119	15.68%
2026-06-03	17.20	17.10	-2.10	-10.94%	16.61	17.99	434389	75760	20.64%
2026-06-02	19.28	19.20	2.26	13.34%	18.01	19.86	523969	99502	24.90%
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%