英 力 特(000635)股票信息
| 股票代码 | 000635 |
| 股票名称 | 英 力 特 |
| 最新价/元 | 8.75 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 1.51 |
| 买入/元 | 8.74 |
| 卖出/元 | 8.75 |
| 昨收/元 | 8.62 |
| 今开/元 | 8.62 |
| 最高/元 | 8.75 |
| 最低/元 | 8.53 |
| 成交量/手 | 52461.18 |
| 成交额/万 | 4542.25 |
| 股净值/元 | -5.30 |
| 市净率 | 2.60 |
| 总市值/万 | 265550.89 |
| 流通值/万 | 265201.65 |
| 换手率/% | 1.73 |
| 入市日期 | 1996-11-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:17 |
英 力 特(000635)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.62 | 8.75 | 0.13 | 1.51 | 52461.18 | 4542.25 | 1.73 |
| 2025-06-23 | 8.48 | 8.62 | 0.13 | 1.53 | 42161.00 | 3612.34 | 1.39 |
| 2025-06-20 | 8.48 | 8.49 | -0.07 | -0.82 | 40922.00 | 3497.63 | 1.35 |
| 2025-06-19 | 8.75 | 8.56 | -0.19 | -2.17 | 51841.00 | 4440.15 | 1.71 |
| 2025-06-18 | 8.66 | 8.75 | 0.09 | 1.04 | 58786.00 | 5098.70 | 1.94 |
| 2025-06-17 | 8.61 | 8.66 | 0.10 | 1.17 | 61211.47 | 5327.89 | 2.02 |
| 2025-06-16 | 8.48 | 8.56 | 0.05 | 0.59 | 47066.85 | 4052.90 | 1.55 |
| 2025-06-13 | 8.63 | 8.51 | -0.23 | -2.63 | 92034.00 | 7899.37 | 3.04 |
| 2025-06-12 | 8.52 | 8.74 | 0.20 | 2.34 | 115541.18 | 10004.65 | 3.81 |
| 2025-06-11 | 8.43 | 8.54 | 0.06 | 0.71 | 33730.44 | 2876.76 | 1.11 |
| 2025-06-10 | 8.57 | 8.48 | -0.08 | -0.94 | 47579.01 | 4025.85 | 1.57 |
| 2025-06-09 | 8.48 | 8.56 | 0.07 | 0.82 | 38807.00 | 3310.53 | 1.28 |
| 2025-06-06 | 8.34 | 8.49 | 0.16 | 1.92 | 47710.31 | 4035.41 | 1.57 |
| 2025-06-05 | 8.44 | 8.33 | -0.11 | -1.30 | 40960.25 | 3422.98 | 1.35 |
| 2025-06-04 | 8.43 | 8.44 | 0.02 | 0.24 | 38724.01 | 3268.26 | 1.28 |
| 2025-06-03 | 8.25 | 8.42 | 0.04 | 0.48 | 43940.02 | 3709.39 | 1.45 |
| 2025-05-30 | 8.55 | 8.38 | -0.17 | -1.99 | 48808.01 | 4107.88 | 1.61 |
| 2025-05-29 | 8.52 | 8.55 | 0.02 | 0.23 | 47019.00 | 4013.52 | 1.55 |
| 2025-05-28 | 8.70 | 8.53 | -0.16 | -1.84 | 64630.84 | 5522.45 | 2.13 |
| 2025-05-27 | 8.64 | 8.69 | 0.05 | 0.58 | 58270.83 | 5022.09 | 1.92 |
| 2025-05-26 | 8.47 | 8.64 | 0.13 | 1.53 | 74313.00 | 6427.68 | 2.45 |
| 2025-05-23 | 8.73 | 8.51 | -0.18 | -2.07 | 78844.99 | 6784.06 | 2.60 |
| 2025-05-22 | 9.04 | 8.69 | -0.37 | -4.08 | 132603.01 | 11641.53 | 4.38 |
| 2025-05-21 | 8.79 | 9.06 | 0.26 | 2.96 | 181007.01 | 16306.38 | 5.97 |
| 2025-05-20 | 8.76 | 8.80 | 0.00 | 0.00 | 135792.01 | 11967.93 | 4.48 |
| 2025-05-19 | 8.53 | 8.80 | 0.41 | 4.89 | 200052.02 | 17505.52 | 6.60 |
| 2025-05-16 | 8.52 | 8.39 | -0.19 | -2.21 | 154567.00 | 13033.51 | 5.10 |
| 2025-05-15 | 8.21 | 8.58 | 0.34 | 4.13 | 276622.67 | 24210.67 | 9.13 |
| 2025-05-14 | 8.14 | 8.24 | 0.08 | 0.98 | 37687.84 | 3085.10 | 1.24 |
| 2025-05-13 | 8.28 | 8.16 | -0.03 | -0.37 | 37461.83 | 3060.21 | 1.24 |
| 2025-05-12 | 8.22 | 8.19 | 0.03 | 0.37 | 34462.00 | 2811.39 | 1.14 |
| 2025-05-09 | 8.23 | 8.16 | -0.03 | -0.37 | 45726.01 | 3743.78 | 1.51 |
| 2025-05-08 | 8.33 | 8.19 | -0.11 | -1.33 | 55630.04 | 4606.96 | 1.84 |
| 2025-05-07 | 8.18 | 8.30 | 0.19 | 2.34 | 49850.01 | 4101.45 | 1.64 |
| 2025-05-06 | 8.00 | 8.11 | 0.11 | 1.38 | 38396.00 | 3099.90 | 1.27 |
| 2025-04-30 | 8.13 | 8.00 | -0.03 | -0.37 | 36521.00 | 2920.70 | 1.20 |
| 2025-04-29 | 7.81 | 8.03 | 0.23 | 2.95 | 44649.04 | 3564.87 | 1.47 |
| 2025-04-28 | 7.87 | 7.80 | -0.14 | -1.76 | 34574.00 | 2697.56 | 1.14 |
| 2025-04-25 | 7.88 | 7.94 | 0.01 | 0.13 | 32832.00 | 2618.04 | 1.08 |
| 2025-04-24 | 8.00 | 7.93 | -0.08 | -1.00 | 30447.00 | 2433.77 | 1.00 |
| 2025-04-23 | 7.95 | 8.01 | 0.04 | 0.50 | 25274.00 | 2018.21 | 0.83 |
| 2025-04-22 | 7.94 | 7.97 | -0.02 | -0.25 | 23272.00 | 1846.58 | 0.77 |
| 2025-04-21 | 7.85 | 7.99 | 0.11 | 1.40 | 30548.01 | 2435.85 | 1.01 |
| 2025-04-18 | 7.88 | 7.88 | -0.07 | -0.88 | 23198.01 | 1828.04 | 0.77 |
| 2025-04-17 | 7.79 | 7.95 | 0.15 | 1.92 | 35470.00 | 2806.56 | 1.17 |
| 2025-04-16 | 7.95 | 7.80 | -0.19 | -2.38 | 43961.01 | 3421.71 | 1.45 |
| 2025-04-15 | 7.92 | 7.99 | 0.07 | 0.88 | 32550.01 | 2588.42 | 1.07 |
| 2025-04-14 | 7.75 | 7.92 | 0.20 | 2.59 | 29499.01 | 2319.41 | 0.97 |
| 2025-04-11 | 7.42 | 7.72 | 0.21 | 2.80 | 33148.00 | 2534.73 | 1.09 |
| 2025-04-10 | 7.43 | 7.51 | 0.14 | 1.90 | 38921.52 | 2936.58 | 1.28 |
| 2025-04-09 | 7.11 | 7.37 | 0.17 | 2.36 | 52085.52 | 3699.29 | 1.72 |
| 2025-04-08 | 7.18 | 7.20 | -0.17 | -2.31 | 70199.02 | 5063.66 | 2.32 |
| 2025-04-07 | 7.91 | 7.37 | -0.82 | -10.01 | 78746.00 | 5915.21 | 2.60 |
| 2025-04-03 | 7.97 | 8.19 | 0.20 | 2.50 | 49287.20 | 3986.03 | 1.63 |
| 2025-04-02 | 8.01 | 7.99 | -0.05 | -0.62 | 35826.00 | 2883.61 | 1.18 |
| 2025-04-01 | 7.88 | 8.04 | 0.16 | 2.03 | 41414.99 | 3323.27 | 1.37 |
| 2025-03-31 | 8.04 | 7.88 | -0.20 | -2.48 | 49712.00 | 3910.12 | 1.64 |
| 2025-03-28 | 8.31 | 8.08 | -0.26 | -3.12 | 57410.00 | 4686.54 | 1.89 |
| 2025-03-27 | 8.27 | 8.34 | 0.08 | 0.97 | 94118.00 | 7816.64 | 3.11 |
| 2025-03-26 | 8.09 | 8.26 | 0.18 | 2.23 | 78567.01 | 6445.50 | 2.59 |
| 2025-03-25 | 7.81 | 8.08 | 0.26 | 3.33 | 75936.60 | 6073.13 | 2.51 |
| 2025-03-24 | 7.96 | 7.82 | -0.14 | -1.76 | 73361.00 | 5711.29 | 2.42 |
| 2025-03-21 | 8.04 | 7.96 | -0.08 | -1.00 | 39552.52 | 3163.15 | 1.30 |
| 2025-03-20 | 7.95 | 8.04 | 0.09 | 1.13 | 37366.52 | 2995.45 | 1.23 |
| 2025-03-19 | 8.01 | 7.95 | -0.03 | -0.38 | 27779.00 | 2211.42 | 0.92 |
| 2025-03-18 | 8.08 | 7.98 | -0.07 | -0.87 | 33863.01 | 2705.51 | 1.12 |
| 2025-03-17 | 8.02 | 8.05 | 0.04 | 0.50 | 44823.00 | 3615.00 | 1.48 |
| 2025-03-14 | 7.88 | 8.01 | 0.12 | 1.52 | 55536.01 | 4422.62 | 1.83 |
| 2025-03-13 | 8.02 | 7.89 | -0.14 | -1.74 | 61899.00 | 4861.81 | 2.04 |
| 2025-03-12 | 7.92 | 8.03 | 0.13 | 1.65 | 59146.01 | 4723.29 | 1.95 |
| 2025-03-11 | 7.76 | 7.90 | 0.11 | 1.41 | 46931.00 | 3666.60 | 1.55 |
| 2025-03-10 | 7.71 | 7.79 | 0.09 | 1.17 | 48258.01 | 3764.51 | 1.59 |
| 2025-03-07 | 7.68 | 7.70 | -0.02 | -0.26 | 47751.00 | 3697.90 | 1.58 |
| 2025-03-06 | 7.70 | 7.72 | 0.04 | 0.52 | 42631.00 | 3285.60 | 1.41 |
| 2025-03-05 | 7.77 | 7.68 | -0.08 | -1.03 | 45830.01 | 3494.33 | 1.51 |
| 2025-03-04 | 7.65 | 7.76 | 0.13 | 1.70 | 43184.00 | 3336.63 | 1.42 |
| 2025-03-03 | 7.56 | 7.63 | 0.07 | 0.93 | 57176.00 | 4415.48 | 1.89 |
| 2025-02-28 | 7.65 | 7.56 | -0.11 | -1.43 | 48262.00 | 3674.16 | 1.59 |
| 2025-02-27 | 7.76 | 7.67 | -0.06 | -0.78 | 52481.00 | 4015.48 | 1.73 |
| 2025-02-26 | 7.62 | 7.73 | 0.11 | 1.44 | 40623.13 | 3131.47 | 1.34 |
| 2025-02-25 | 7.68 | 7.62 | -0.09 | -1.17 | 38202.00 | 2931.84 | 1.26 |
| 2025-02-24 | 7.65 | 7.71 | 0.02 | 0.26 | 55908.00 | 4309.88 | 1.84 |
| 2025-02-21 | 7.85 | 7.69 | -0.16 | -2.04 | 65714.00 | 5055.91 | 2.17 |
| 2025-02-20 | 7.86 | 7.85 | 0.07 | 0.90 | 80576.13 | 6374.23 | 2.66 |
| 2025-02-19 | 7.65 | 7.78 | 0.13 | 1.70 | 43191.00 | 3354.28 | 1.43 |
| 2025-02-18 | 7.90 | 7.65 | -0.23 | -2.92 | 39924.01 | 3102.00 | 1.32 |
| 2025-02-17 | 7.75 | 7.88 | 0.18 | 2.34 | 50749.13 | 3978.32 | 1.67 |
| 2025-02-14 | 7.86 | 7.70 | -0.10 | -1.28 | 42948.00 | 3329.01 | 1.42 |
| 2025-02-13 | 7.93 | 7.80 | -0.14 | -1.76 | 38465.04 | 3019.38 | 1.27 |
| 2025-02-12 | 7.88 | 7.94 | 0.10 | 1.28 | 40584.02 | 3207.24 | 1.34 |
| 2025-02-11 | 8.06 | 7.84 | -0.21 | -2.61 | 44658.21 | 3500.45 | 1.47 |
| 2025-02-10 | 7.88 | 8.05 | 0.23 | 2.94 | 50783.00 | 4037.40 | 1.68 |
| 2025-02-07 | 7.78 | 7.82 | 0.04 | 0.51 | 42855.00 | 3354.68 | 1.41 |
| 2025-02-06 | 7.68 | 7.78 | 0.10 | 1.30 | 37914.00 | 2916.89 | 1.25 |
| 2025-02-05 | 7.65 | 7.68 | 0.15 | 1.99 | 40267.00 | 3069.85 | 1.33 |
| 2025-01-27 | 7.61 | 7.53 | 0.04 | 0.53 | 38818.00 | 2957.98 | 1.28 |
| 2025-01-24 | 7.43 | 7.49 | 0.06 | 0.81 | 30150.00 | 2242.99 | 0.99 |
| 2025-01-23 | 7.53 | 7.43 | 0.01 | 0.14 | 41637.00 | 3161.18 | 1.37 |
| 2025-01-22 | 7.54 | 7.42 | -0.12 | -1.59 | 29876.00 | 2232.30 | 0.99 |
| 2025-01-21 | 7.78 | 7.54 | -0.16 | -2.08 | 39821.00 | 3018.40 | 1.31 |
日K线
周K线
月K线
