英洛华(000795)股票信息
| 股票代码 | 000795 |
| 股票名称 | 英洛华 |
| 最新价/元 | 11.23 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 1.81 |
| 买入/元 | 11.23 |
| 卖出/元 | 11.24 |
| 昨收/元 | 11.03 |
| 今开/元 | 11.15 |
| 最高/元 | 11.44 |
| 最低/元 | 11.01 |
| 成交量/手 | 805959.30 |
| 成交额/万 | 90502.46 |
| 股净值/元 | 50.18 |
| 市净率 | 4.62 |
| 总市值/万 | 1273127.25 |
| 流通值/万 | 1273127.25 |
| 换手率/% | 7.11 |
| 入市日期 | 1997-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
英洛华(000795)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 11.15 | 11.23 | 0.20 | 1.81 | 805959.30 | 90502.46 | 7.11 |
| 2025-07-17 | 10.92 | 11.03 | 0.06 | 0.55 | 369755.02 | 40555.26 | 3.26 |
| 2025-07-16 | 10.91 | 10.97 | 0.04 | 0.37 | 382817.00 | 41902.75 | 3.38 |
| 2025-07-15 | 10.99 | 10.93 | -0.15 | -1.35 | 630941.87 | 70108.33 | 5.57 |
| 2025-07-14 | 11.26 | 11.08 | -0.15 | -1.34 | 805096.43 | 89851.69 | 7.10 |
| 2025-07-11 | 11.35 | 11.23 | 0.35 | 3.22 | 1282526.94 | 146073.98 | 11.31 |
| 2025-07-10 | 10.83 | 10.88 | 0.21 | 1.97 | 856986.01 | 93326.94 | 7.56 |
| 2025-07-09 | 10.75 | 10.67 | -0.12 | -1.11 | 345873.23 | 36982.70 | 3.05 |
| 2025-07-08 | 10.57 | 10.79 | 0.19 | 1.79 | 514882.70 | 55500.27 | 4.54 |
| 2025-07-07 | 10.47 | 10.60 | 0.09 | 0.86 | 236393.02 | 24991.15 | 2.09 |
| 2025-07-04 | 10.70 | 10.51 | -0.14 | -1.32 | 266236.92 | 28029.90 | 2.35 |
| 2025-07-03 | 10.59 | 10.65 | 0.05 | 0.47 | 251126.40 | 26655.33 | 2.22 |
| 2025-07-02 | 10.67 | 10.60 | -0.14 | -1.30 | 309284.90 | 32939.25 | 2.73 |
| 2025-07-01 | 10.82 | 10.74 | -0.12 | -1.11 | 385744.00 | 41221.08 | 3.40 |
| 2025-06-30 | 10.60 | 10.86 | 0.31 | 2.94 | 663548.01 | 71359.76 | 5.85 |
| 2025-06-27 | 10.50 | 10.55 | 0.10 | 0.96 | 454090.05 | 48044.00 | 4.01 |
| 2025-06-26 | 10.56 | 10.45 | -0.13 | -1.23 | 367094.00 | 38609.04 | 3.24 |
| 2025-06-25 | 10.49 | 10.58 | 0.03 | 0.28 | 368300.99 | 38785.17 | 3.25 |
| 2025-06-24 | 10.40 | 10.55 | 0.16 | 1.54 | 350444.97 | 36841.70 | 3.09 |
| 2025-06-23 | 10.15 | 10.39 | 0.08 | 0.78 | 303091.00 | 31299.68 | 2.67 |
| 2025-06-20 | 10.37 | 10.31 | -0.02 | -0.19 | 325632.00 | 33758.46 | 2.87 |
| 2025-06-19 | 10.71 | 10.33 | -0.44 | -4.09 | 483907.96 | 50684.95 | 4.27 |
| 2025-06-18 | 11.06 | 10.77 | -0.38 | -3.41 | 654827.96 | 70550.77 | 5.78 |
| 2025-06-17 | 11.39 | 11.15 | -0.25 | -2.19 | 703087.93 | 79333.77 | 6.20 |
| 2025-06-16 | 11.19 | 11.40 | 0.00 | 0.00 | 751706.19 | 85518.06 | 6.63 |
| 2025-06-13 | 11.71 | 11.40 | -0.16 | -1.38 | 1042136.85 | 120873.25 | 9.19 |
| 2025-06-12 | 11.80 | 11.56 | -0.35 | -2.94 | 1265219.09 | 146229.01 | 11.16 |
| 2025-06-11 | 11.15 | 11.91 | 0.46 | 4.02 | 2027190.04 | 238174.80 | 17.88 |
| 2025-06-10 | 11.20 | 11.45 | 0.33 | 2.97 | 1985777.47 | 225650.72 | 17.52 |
| 2025-06-09 | 10.23 | 11.12 | 1.01 | 9.99 | 1489029.72 | 163536.75 | 13.13 |
| 2025-06-06 | 10.30 | 10.11 | -0.20 | -1.94 | 226203.10 | 23041.53 | 2.00 |
| 2025-06-05 | 10.18 | 10.31 | 0.06 | 0.59 | 348183.23 | 35887.34 | 3.07 |
| 2025-06-04 | 10.04 | 10.25 | 0.15 | 1.49 | 289946.60 | 29600.27 | 2.56 |
| 2025-06-03 | 9.90 | 10.10 | 0.20 | 2.02 | 210010.16 | 21080.47 | 1.85 |
| 2025-05-30 | 10.00 | 9.90 | -0.13 | -1.30 | 129663.00 | 12841.50 | 1.14 |
| 2025-05-29 | 9.90 | 10.03 | 0.16 | 1.62 | 153900.65 | 15397.81 | 1.36 |
| 2025-05-28 | 10.04 | 9.87 | -0.16 | -1.60 | 183155.57 | 18164.06 | 1.62 |
| 2025-05-27 | 10.13 | 10.03 | -0.09 | -0.89 | 106084.67 | 10639.83 | 0.94 |
| 2025-05-26 | 10.05 | 10.12 | 0.04 | 0.40 | 162400.57 | 16348.14 | 1.43 |
| 2025-05-23 | 10.21 | 10.08 | -0.16 | -1.56 | 176704.78 | 17989.13 | 1.56 |
| 2025-05-22 | 10.42 | 10.24 | -0.14 | -1.35 | 187946.00 | 19387.07 | 1.66 |
| 2025-05-21 | 10.55 | 10.50 | -0.10 | -0.94 | 185141.00 | 19417.95 | 1.63 |
| 2025-05-20 | 10.56 | 10.60 | -0.02 | -0.19 | 290394.65 | 30637.75 | 2.56 |
| 2025-05-19 | 10.87 | 10.62 | -0.30 | -2.75 | 360302.00 | 38143.83 | 3.18 |
| 2025-05-16 | 10.75 | 10.92 | 0.03 | 0.28 | 426029.24 | 46834.51 | 3.76 |
| 2025-05-15 | 10.88 | 10.89 | -0.04 | -0.37 | 484620.32 | 53365.42 | 4.27 |
| 2025-05-14 | 10.70 | 10.93 | 0.22 | 2.05 | 513526.32 | 56212.10 | 4.53 |
| 2025-05-13 | 10.95 | 10.71 | -0.16 | -1.47 | 267092.02 | 28761.47 | 2.36 |
| 2025-05-12 | 10.72 | 10.87 | 0.22 | 2.07 | 332231.35 | 36021.29 | 2.93 |
| 2025-05-09 | 10.84 | 10.65 | -0.19 | -1.75 | 206049.00 | 22015.20 | 1.82 |
| 2025-05-08 | 10.74 | 10.84 | 0.08 | 0.74 | 250225.33 | 27025.69 | 2.21 |
| 2025-05-07 | 10.96 | 10.76 | -0.15 | -1.38 | 390111.02 | 42207.87 | 3.44 |
| 2025-05-06 | 10.59 | 10.91 | 0.44 | 4.20 | 494276.78 | 53537.05 | 4.36 |
| 2025-04-30 | 10.50 | 10.47 | -0.03 | -0.29 | 229868.91 | 24149.25 | 2.03 |
| 2025-04-29 | 10.53 | 10.50 | -0.09 | -0.85 | 155458.81 | 16328.24 | 1.37 |
| 2025-04-28 | 10.57 | 10.59 | 0.00 | 0.00 | 169839.00 | 17994.13 | 1.50 |
| 2025-04-25 | 10.64 | 10.59 | -0.04 | -0.38 | 177337.65 | 18841.63 | 1.56 |
| 2025-04-24 | 10.73 | 10.63 | -0.27 | -2.48 | 311555.02 | 33263.68 | 2.75 |
| 2025-04-23 | 10.49 | 10.90 | 0.45 | 4.31 | 591317.14 | 63911.37 | 5.22 |
| 2025-04-22 | 10.66 | 10.45 | -0.24 | -2.25 | 267092.88 | 28095.87 | 2.36 |
| 2025-04-21 | 10.54 | 10.69 | 0.09 | 0.85 | 231020.20 | 24583.48 | 2.04 |
| 2025-04-18 | 10.56 | 10.60 | 0.00 | 0.00 | 277451.20 | 29120.94 | 2.45 |
| 2025-04-17 | 10.68 | 10.60 | -0.12 | -1.12 | 263523.86 | 28117.95 | 2.32 |
| 2025-04-16 | 10.98 | 10.72 | -0.27 | -2.46 | 329611.00 | 35738.94 | 2.91 |
| 2025-04-15 | 11.32 | 10.99 | -0.41 | -3.60 | 483048.12 | 53524.83 | 4.26 |
| 2025-04-14 | 11.37 | 11.40 | 0.06 | 0.53 | 575321.17 | 65793.79 | 5.07 |
| 2025-04-11 | 11.45 | 11.34 | -0.17 | -1.48 | 655789.11 | 74454.22 | 5.78 |
| 2025-04-10 | 11.18 | 11.51 | 0.10 | 0.88 | 965140.80 | 111763.20 | 8.51 |
| 2025-04-09 | 11.11 | 11.41 | -0.04 | -0.35 | 1069966.73 | 121408.58 | 9.44 |
| 2025-04-08 | 10.20 | 11.45 | 0.74 | 6.91 | 1208561.37 | 132255.90 | 10.66 |
| 2025-04-07 | 11.28 | 10.71 | -0.48 | -4.29 | 1169387.54 | 132766.00 | 10.31 |
| 2025-04-03 | 11.00 | 11.19 | 0.35 | 3.23 | 552562.63 | 61355.85 | 4.87 |
| 2025-04-02 | 10.70 | 10.84 | 0.07 | 0.65 | 203906.60 | 22069.20 | 1.80 |
| 2025-04-01 | 10.65 | 10.77 | 0.16 | 1.51 | 242059.03 | 26090.25 | 2.14 |
| 2025-03-31 | 10.83 | 10.61 | -0.37 | -3.37 | 255205.89 | 27201.20 | 2.25 |
| 2025-03-28 | 10.90 | 10.98 | 0.00 | 0.00 | 339620.86 | 36758.27 | 3.00 |
| 2025-03-27 | 11.20 | 10.98 | -0.30 | -2.66 | 317618.18 | 35226.35 | 2.80 |
| 2025-03-26 | 10.90 | 11.28 | 0.37 | 3.39 | 467866.33 | 52339.05 | 4.13 |
| 2025-03-25 | 10.87 | 10.91 | -0.02 | -0.18 | 271692.28 | 29898.60 | 2.40 |
| 2025-03-24 | 11.21 | 10.93 | -0.37 | -3.27 | 452360.99 | 49434.44 | 3.99 |
| 2025-03-21 | 11.77 | 11.30 | -0.58 | -4.88 | 638467.90 | 73143.46 | 5.63 |
| 2025-03-20 | 11.74 | 11.88 | 0.12 | 1.02 | 783185.00 | 94615.43 | 6.91 |
| 2025-03-19 | 11.75 | 11.76 | -0.09 | -0.76 | 497861.00 | 58112.29 | 4.39 |
| 2025-03-18 | 11.78 | 11.85 | 0.09 | 0.77 | 475161.32 | 56283.90 | 4.19 |
| 2025-03-17 | 11.78 | 11.76 | 0.00 | 0.00 | 349331.42 | 41000.39 | 3.08 |
| 2025-03-14 | 11.80 | 11.76 | 0.06 | 0.51 | 475103.00 | 55768.30 | 4.19 |
| 2025-03-13 | 12.16 | 11.70 | -0.54 | -4.41 | 793054.93 | 93264.19 | 7.00 |
| 2025-03-12 | 12.39 | 12.24 | -0.19 | -1.53 | 858572.23 | 105980.55 | 7.57 |
| 2025-03-11 | 11.93 | 12.43 | 0.33 | 2.73 | 1048708.67 | 129256.88 | 9.25 |
| 2025-03-10 | 12.28 | 12.10 | -0.39 | -3.12 | 832083.03 | 101164.31 | 7.34 |
| 2025-03-07 | 11.86 | 12.49 | 0.52 | 4.34 | 1605596.77 | 197522.90 | 14.16 |
| 2025-03-06 | 11.88 | 11.97 | 0.03 | 0.25 | 943896.02 | 112812.81 | 8.33 |
| 2025-03-05 | 12.19 | 11.94 | -0.33 | -2.69 | 951085.52 | 113338.08 | 8.39 |
| 2025-03-04 | 12.01 | 12.27 | 0.14 | 1.15 | 1345437.87 | 163240.79 | 11.87 |
| 2025-03-03 | 11.28 | 12.13 | 0.85 | 7.54 | 1507226.67 | 179873.23 | 13.29 |
| 2025-02-28 | 11.54 | 11.28 | -0.48 | -4.08 | 696277.83 | 79572.72 | 6.14 |
| 2025-02-27 | 11.95 | 11.76 | -0.08 | -0.68 | 981816.63 | 116293.65 | 8.66 |
| 2025-02-26 | 11.48 | 11.84 | 0.30 | 2.60 | 1066678.06 | 126186.31 | 9.41 |
| 2025-02-25 | 11.42 | 11.54 | -0.14 | -1.20 | 635395.23 | 73640.80 | 5.60 |
| 2025-02-24 | 11.50 | 11.68 | 0.19 | 1.65 | 841924.89 | 98375.83 | 7.43 |
日K线
周K线
月K线
