英 力 特(000635)股票行情 英 力 特股票行情 000635股票行情_爱股网
英 力 特(000635)股票行情
英 力 特(000635)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 8.76 | 8.67 | -0.13 | -1.48% | 8.66 | 8.85 | 45449 | 3961.35 | 1.50% |
| 2025-10-23 | 8.60 | 8.80 | 0.15 | 1.73% | 8.60 | 8.82 | 56927 | 4981.48 | 1.88% |
| 2025-10-22 | 8.56 | 8.65 | 0.04 | 0.46% | 8.55 | 8.71 | 39735 | 3443.09 | 1.31% |
| 2025-10-21 | 8.48 | 8.61 | 0.16 | 1.89% | 8.41 | 8.63 | 40181 | 3437.63 | 1.33% |
| 2025-10-20 | 8.37 | 8.45 | 0.13 | 1.56% | 8.32 | 8.46 | 22954 | 1927.37 | 0.76% |
| 2025-10-17 | 8.35 | 8.32 | -0.03 | -0.36% | 8.28 | 8.44 | 26819 | 2241.57 | 0.88% |
| 2025-10-16 | 8.52 | 8.35 | -0.12 | -1.42% | 8.35 | 8.52 | 29603 | 2482.34 | 0.98% |
| 2025-10-15 | 8.38 | 8.47 | 0.09 | 1.07% | 8.36 | 8.66 | 51829 | 4433.74 | 1.71% |
| 2025-10-14 | 8.40 | 8.38 | -0.02 | -0.24% | 8.33 | 8.49 | 35980 | 3025.07 | 1.19% |
| 2025-10-13 | 8.30 | 8.40 | -0.02 | -0.24% | 8.00 | 8.41 | 44176 | 3649.62 | 1.46% |
| 2025-10-10 | 8.31 | 8.42 | 0.11 | 1.32% | 8.27 | 8.46 | 35913 | 3021.35 | 1.18% |
| 2025-10-09 | 8.40 | 8.31 | -0.03 | -0.36% | 8.21 | 8.40 | 31130 | 2578.43 | 1.03% |
| 2025-09-30 | 8.39 | 8.34 | -0.02 | -0.24% | 8.31 | 8.40 | 24598 | 2053.49 | 0.81% |
| 2025-09-29 | 8.27 | 8.36 | 0.10 | 1.21% | 8.12 | 8.36 | 25758 | 2136.05 | 0.85% |
| 2025-09-26 | 8.11 | 8.26 | 0.10 | 1.23% | 8.10 | 8.32 | 30361 | 2503.30 | 1.00% |
| 2025-09-25 | 8.26 | 8.16 | -0.16 | -1.92% | 8.16 | 8.35 | 23604 | 1943.04 | 0.78% |
| 2025-09-24 | 8.14 | 8.32 | 0.19 | 2.34% | 8.14 | 8.35 | 29776 | 2461.45 | 0.98% |
| 2025-09-23 | 8.29 | 8.13 | -0.12 | -1.45% | 7.91 | 8.29 | 44336 | 3570.92 | 1.46% |
| 2025-09-22 | 8.38 | 8.25 | -0.13 | -1.55% | 8.20 | 8.42 | 33423 | 2758.97 | 1.10% |
| 2025-09-19 | 8.37 | 8.38 | 0.02 | 0.24% | 8.28 | 8.44 | 34750 | 2907.55 | 1.15% |
| 2025-09-18 | 8.63 | 8.36 | -0.23 | -2.68% | 8.33 | 8.63 | 58222 | 4917.01 | 1.92% |
| 2025-09-17 | 8.63 | 8.59 | -0.04 | -0.46% | 8.56 | 8.67 | 30925 | 2659.55 | 1.02% |
| 2025-09-16 | 8.70 | 8.63 | 0.03 | 0.35% | 8.56 | 8.71 | 34132 | 2942.22 | 1.13% |
| 2025-09-15 | 8.64 | 8.60 | -0.10 | -1.15% | 8.50 | 8.71 | 39790 | 3410.03 | 1.31% |
| 2025-09-12 | 8.71 | 8.70 | -0.02 | -0.23% | 8.66 | 8.75 | 28763 | 2501.22 | 0.95% |
| 2025-09-11 | 8.72 | 8.72 | -0.02 | -0.23% | 8.61 | 8.75 | 30471 | 2648.25 | 1.01% |
| 2025-09-10 | 8.70 | 8.74 | 0.02 | 0.23% | 8.64 | 8.76 | 21992 | 1913.54 | 0.73% |
| 2025-09-09 | 8.71 | 8.72 | 0.01 | 0.11% | 8.64 | 8.78 | 34429 | 3002.46 | 1.14% |
| 2025-09-08 | 8.60 | 8.71 | 0.14 | 1.63% | 8.57 | 8.80 | 41444 | 3598.92 | 1.37% |
| 2025-09-05 | 8.46 | 8.57 | 0.11 | 1.30% | 8.44 | 8.62 | 39860 | 3405.70 | 1.32% |
| 2025-09-04 | 8.42 | 8.46 | 0.06 | 0.71% | 8.37 | 8.67 | 50300 | 4288.67 | 1.66% |
| 2025-09-03 | 8.69 | 8.40 | -0.29 | -3.34% | 8.38 | 8.74 | 53013 | 4521.85 | 1.75% |
| 2025-09-02 | 8.79 | 8.69 | -0.06 | -0.69% | 8.59 | 8.79 | 47122 | 4087.00 | 1.55% |
| 2025-09-01 | 8.69 | 8.75 | 0.04 | 0.46% | 8.61 | 8.84 | 45037 | 3937.50 | 1.49% |
| 2025-08-29 | 8.76 | 8.71 | -0.08 | -0.91% | 8.69 | 8.82 | 49280 | 4305.23 | 1.63% |
| 2025-08-28 | 8.80 | 8.79 | -0.03 | -0.34% | 8.44 | 8.96 | 93468 | 8106.94 | 3.08% |
| 2025-08-27 | 9.25 | 8.82 | -0.32 | -3.50% | 8.82 | 9.25 | 110815 | 9967.42 | 3.66% |
| 2025-08-26 | 9.08 | 9.14 | 0.06 | 0.66% | 9.04 | 9.22 | 66441 | 6082.10 | 2.19% |
| 2025-08-25 | 9.19 | 9.08 | -0.11 | -1.20% | 9.04 | 9.24 | 82737 | 7532.99 | 2.73% |
| 2025-08-22 | 9.25 | 9.19 | -0.12 | -1.29% | 9.10 | 9.34 | 73178 | 6720.42 | 2.41% |
| 2025-08-21 | 9.19 | 9.31 | 0.11 | 1.20% | 9.17 | 9.33 | 79020 | 7313.40 | 2.61% |
| 2025-08-20 | 9.12 | 9.20 | 0.08 | 0.88% | 9.10 | 9.29 | 72480 | 6674.48 | 2.39% |
| 2025-08-19 | 9.00 | 9.12 | 0.12 | 1.33% | 8.96 | 9.19 | 66602 | 6058.00 | 2.20% |
| 2025-08-18 | 8.96 | 9.00 | 0.04 | 0.45% | 8.95 | 9.10 | 59199 | 5346.37 | 1.95% |
| 2025-08-15 | 8.99 | 8.96 | 0.02 | 0.22% | 8.93 | 9.07 | 51914 | 4661.51 | 1.71% |
| 2025-08-14 | 9.19 | 8.94 | -0.24 | -2.61% | 8.93 | 9.23 | 64536 | 5841.87 | 2.13% |
| 2025-08-13 | 9.30 | 9.18 | -0.16 | -1.71% | 9.13 | 9.37 | 65080 | 5985.95 | 2.15% |
| 2025-08-12 | 9.40 | 9.34 | -0.07 | -0.74% | 9.25 | 9.43 | 51295 | 4776.75 | 1.69% |
| 2025-08-11 | 9.25 | 9.41 | 0.18 | 1.95% | 9.11 | 9.48 | 87546 | 8196.57 | 2.89% |
| 2025-08-08 | 9.14 | 9.23 | 0.13 | 1.43% | 9.06 | 9.26 | 75613 | 6939.45 | 2.49% |
| 2025-08-07 | 9.11 | 9.10 | -0.01 | -0.11% | 9.01 | 9.16 | 50329 | 4573.25 | 1.66% |
| 2025-08-06 | 9.20 | 9.11 | -0.06 | -0.65% | 9.07 | 9.24 | 51863 | 4732.29 | 1.71% |
| 2025-08-05 | 9.09 | 9.17 | 0.06 | 0.66% | 9.08 | 9.20 | 51053 | 4671.49 | 1.68% |
| 2025-08-04 | 8.97 | 9.11 | 0.11 | 1.22% | 8.88 | 9.15 | 50644 | 4588.25 | 1.67% |
| 2025-08-01 | 8.91 | 9.00 | 0.15 | 1.69% | 8.86 | 9.00 | 50856 | 4555.28 | 1.68% |
| 2025-07-31 | 9.05 | 8.85 | -0.20 | -2.21% | 8.81 | 9.06 | 82738 | 7367.65 | 2.73% |
| 2025-07-30 | 9.06 | 9.05 | -0.06 | -0.66% | 8.96 | 9.15 | 68795 | 6227.23 | 2.27% |
| 2025-07-29 | 9.28 | 9.11 | -0.18 | -1.94% | 9.01 | 9.28 | 66968 | 6086.60 | 2.21% |
| 2025-07-28 | 9.19 | 9.29 | 0.07 | 0.76% | 9.10 | 9.30 | 65339 | 6010.20 | 2.16% |
| 2025-07-25 | 9.36 | 9.22 | -0.14 | -1.50% | 9.20 | 9.39 | 73034 | 6775.54 | 2.41% |
| 2025-07-24 | 9.30 | 9.36 | 0.10 | 1.08% | 9.22 | 9.36 | 93477 | 8686.95 | 3.08% |
| 2025-07-23 | 9.23 | 9.26 | 0.02 | 0.22% | 9.16 | 9.44 | 140977 | 13155.27 | 4.65% |
| 2025-07-22 | 9.18 | 9.24 | 0.06 | 0.65% | 9.01 | 9.25 | 107777 | 9845.01 | 3.56% |
| 2025-07-21 | 9.00 | 9.18 | 0.18 | 2.00% | 8.98 | 9.18 | 109633 | 10004.28 | 3.62% |
| 2025-07-18 | 8.91 | 9.00 | 0.07 | 0.78% | 8.91 | 9.00 | 74961 | 6718.25 | 2.47% |
| 2025-07-17 | 8.98 | 8.93 | -0.06 | -0.67% | 8.88 | 9.02 | 100261 | 8928.48 | 3.31% |
| 2025-07-16 | 9.13 | 8.99 | -0.18 | -1.96% | 8.98 | 9.16 | 123081 | 11129.43 | 4.06% |
| 2025-07-15 | 9.43 | 9.17 | -0.15 | -1.61% | 9.07 | 9.43 | 144302 | 13245.27 | 4.76% |
| 2025-07-14 | 9.52 | 9.32 | -0.25 | -2.61% | 9.30 | 9.57 | 220084 | 20660.14 | 7.26% |
| 2025-07-11 | 10.06 | 9.57 | -0.36 | -3.63% | 9.38 | 10.27 | 436813 | 42300.08 | 14.41% |
| 2025-07-10 | 9.05 | 9.93 | 0.90 | 9.97% | 8.98 | 9.93 | 150372 | 14821.88 | 4.96% |
| 2025-07-09 | 9.05 | 9.03 | -0.03 | -0.33% | 9.01 | 9.12 | 35796 | 3241.95 | 1.18% |
| 2025-07-08 | 9.07 | 9.06 | 0.00 | 0.00% | 8.98 | 9.13 | 36211 | 3269.96 | 1.19% |
| 2025-07-07 | 8.88 | 9.06 | 0.15 | 1.68% | 8.88 | 9.08 | 48315 | 4351.80 | 1.59% |
| 2025-07-04 | 9.04 | 8.91 | -0.07 | -0.78% | 8.88 | 9.16 | 68702 | 6173.98 | 2.27% |
| 2025-07-03 | 9.01 | 8.98 | 0.02 | 0.22% | 8.91 | 9.07 | 49100 | 4406.56 | 1.62% |
| 2025-07-02 | 8.96 | 8.96 | 0.00 | 0.00% | 8.88 | 8.96 | 38697 | 3455.41 | 1.28% |
| 2025-07-01 | 8.90 | 8.96 | 0.09 | 1.01% | 8.86 | 9.00 | 51508 | 4604.26 | 1.70% |
| 2025-06-30 | 8.80 | 8.87 | 0.08 | 0.91% | 8.72 | 9.01 | 58908 | 5227.64 | 1.94% |
| 2025-06-27 | 8.75 | 8.79 | 0.02 | 0.23% | 8.73 | 8.82 | 41050 | 3601.75 | 1.35% |
深证大盘股票行情在线 K线走势图
英 力 特(000635)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
