英联股份(002846)股票信息
| 股票代码 | 002846 |
| 股票名称 | 英联股份 |
| 最新价/元 | 7.57 |
| 涨跌额/元 | 0.59 |
| 涨跌幅/% | 8.45 |
| 买入/元 | 7.57 |
| 卖出/元 | 7.58 |
| 昨收/元 | 6.98 |
| 今开/元 | 7.24 |
| 最高/元 | 7.63 |
| 最低/元 | 7.03 |
| 成交量/手 | 164599.01 |
| 成交额/万 | 12142.31 |
| 股净值/元 | 187.84 |
| 市净率 | 2.24 |
| 总市值/万 | 317935.18 |
| 流通值/万 | 194562.70 |
| 换手率/% | 6.40 |
| 入市日期 | 2017-02-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
英联股份(002846)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.24 | 7.57 | 0.59 | 8.45 | 164599.01 | 12142.31 | 6.40 |
| 2024-09-27 | 6.80 | 6.98 | 0.24 | 3.56 | 103138.71 | 7151.91 | 4.01 |
| 2024-09-26 | 6.58 | 6.74 | 0.16 | 2.43 | 46854.31 | 3119.94 | 1.82 |
| 2024-09-25 | 6.52 | 6.58 | 0.09 | 1.39 | 58029.96 | 3845.56 | 2.26 |
| 2024-09-24 | 6.29 | 6.49 | 0.25 | 4.01 | 50514.37 | 3232.33 | 1.97 |
| 2024-09-23 | 6.21 | 6.24 | 0.02 | 0.32 | 19739.20 | 1230.26 | 0.77 |
| 2024-09-20 | 6.32 | 6.22 | -0.11 | -1.74 | 25644.20 | 1597.44 | 1.00 |
| 2024-09-19 | 6.15 | 6.33 | 0.18 | 2.93 | 35174.80 | 2209.80 | 1.37 |
| 2024-09-18 | 6.26 | 6.15 | -0.12 | -1.91 | 33365.13 | 2050.40 | 1.30 |
| 2024-09-13 | 6.48 | 6.27 | -0.22 | -3.39 | 34487.60 | 2193.52 | 1.34 |
| 2024-09-12 | 6.61 | 6.49 | -0.13 | -1.96 | 32193.12 | 2114.41 | 1.25 |
| 2024-09-11 | 6.54 | 6.62 | 0.07 | 1.07 | 34070.21 | 2248.81 | 1.33 |
| 2024-09-10 | 6.53 | 6.55 | 0.01 | 0.15 | 21891.55 | 1422.48 | 0.85 |
| 2024-09-09 | 6.50 | 6.54 | -0.02 | -0.31 | 26612.55 | 1740.27 | 1.04 |
| 2024-09-06 | 6.73 | 6.56 | -0.18 | -2.67 | 44683.00 | 2957.70 | 1.74 |
| 2024-09-05 | 6.71 | 6.74 | -0.01 | -0.15 | 44570.00 | 2995.75 | 1.73 |
| 2024-09-04 | 6.63 | 6.75 | 0.08 | 1.20 | 90083.54 | 6101.69 | 3.50 |
| 2024-09-03 | 6.50 | 6.67 | 0.11 | 1.68 | 55617.15 | 3695.71 | 2.16 |
| 2024-09-02 | 6.56 | 6.56 | -0.04 | -0.61 | 67612.00 | 4511.13 | 2.63 |
| 2024-08-30 | 6.42 | 6.60 | 0.02 | 0.30 | 71967.63 | 4727.29 | 2.80 |
| 2024-08-29 | 6.47 | 6.58 | 0.10 | 1.54 | 32192.20 | 2114.83 | 1.25 |
| 2024-08-28 | 6.40 | 6.48 | 0.04 | 0.62 | 26368.20 | 1705.28 | 1.03 |
| 2024-08-27 | 6.61 | 6.44 | -0.17 | -2.57 | 32463.00 | 2102.09 | 1.26 |
| 2024-08-26 | 6.39 | 6.61 | 0.22 | 3.44 | 46289.00 | 3039.57 | 1.80 |
| 2024-08-23 | 6.53 | 6.39 | -0.17 | -2.59 | 43777.80 | 2803.65 | 1.70 |
| 2024-08-22 | 6.56 | 6.56 | 0.00 | 0.00 | 52621.88 | 3487.86 | 2.05 |
| 2024-08-21 | 6.45 | 6.56 | 0.11 | 1.71 | 34709.80 | 2266.38 | 1.35 |
| 2024-08-20 | 6.66 | 6.45 | -0.23 | -3.44 | 39191.44 | 2561.88 | 1.52 |
| 2024-08-19 | 6.68 | 6.68 | -0.01 | -0.15 | 22244.00 | 1483.70 | 0.87 |
| 2024-08-16 | 6.74 | 6.69 | -0.05 | -0.74 | 31108.00 | 2099.45 | 1.21 |
| 2024-08-15 | 6.65 | 6.74 | 0.04 | 0.60 | 34072.40 | 2283.56 | 1.33 |
| 2024-08-14 | 6.65 | 6.70 | 0.04 | 0.60 | 25394.04 | 1694.87 | 0.99 |
| 2024-08-13 | 6.56 | 6.66 | 0.10 | 1.52 | 31852.92 | 2104.90 | 1.24 |
| 2024-08-12 | 6.73 | 6.56 | -0.17 | -2.53 | 45483.96 | 3004.56 | 1.77 |
| 2024-08-09 | 6.79 | 6.73 | -0.05 | -0.74 | 30278.22 | 2054.12 | 1.18 |
| 2024-08-08 | 6.81 | 6.78 | -0.03 | -0.44 | 35328.16 | 2388.63 | 1.37 |
| 2024-08-07 | 6.83 | 6.81 | -0.02 | -0.29 | 31237.00 | 2126.73 | 1.22 |
| 2024-08-06 | 6.84 | 6.83 | 0.11 | 1.64 | 38967.00 | 2647.66 | 1.52 |
| 2024-08-05 | 6.82 | 6.72 | -0.19 | -2.75 | 60580.92 | 4143.50 | 2.36 |
| 2024-08-02 | 6.99 | 6.91 | -0.13 | -1.85 | 50965.33 | 3556.79 | 1.98 |
| 2024-08-01 | 7.11 | 7.04 | -0.06 | -0.85 | 50509.20 | 3563.32 | 1.97 |
| 2024-07-31 | 6.95 | 7.10 | 0.17 | 2.45 | 66572.33 | 4689.89 | 2.59 |
| 2024-07-30 | 7.02 | 6.93 | 0.01 | 0.15 | 39054.00 | 2702.67 | 1.52 |
| 2024-07-29 | 6.82 | 6.92 | 0.09 | 1.32 | 42454.00 | 2904.07 | 1.65 |
| 2024-07-26 | 6.75 | 6.83 | 0.07 | 1.04 | 39293.00 | 2674.40 | 1.53 |
| 2024-07-25 | 6.81 | 6.76 | -0.10 | -1.46 | 62220.20 | 4197.15 | 2.42 |
| 2024-07-24 | 6.75 | 6.86 | -0.06 | -0.87 | 56694.91 | 3902.36 | 2.21 |
| 2024-07-23 | 6.92 | 6.92 | -0.07 | -1.00 | 71096.61 | 4966.61 | 2.77 |
| 2024-07-22 | 6.93 | 6.99 | 0.04 | 0.58 | 48826.61 | 3398.04 | 1.90 |
| 2024-07-19 | 6.90 | 6.95 | 0.03 | 0.43 | 63408.00 | 4397.04 | 2.47 |
| 2024-07-18 | 6.94 | 6.92 | -0.14 | -1.98 | 94847.18 | 6516.46 | 3.69 |
| 2024-07-17 | 7.30 | 7.06 | -0.23 | -3.16 | 88075.93 | 6275.37 | 3.43 |
| 2024-07-16 | 7.35 | 7.29 | -0.10 | -1.35 | 93293.00 | 6767.74 | 3.63 |
| 2024-07-15 | 7.61 | 7.39 | -0.19 | -2.51 | 101910.18 | 7562.87 | 3.97 |
| 2024-07-12 | 7.81 | 7.58 | -0.27 | -3.44 | 165361.81 | 12701.31 | 6.43 |
| 2024-07-11 | 7.69 | 7.85 | 0.26 | 3.43 | 270004.72 | 21249.02 | 10.51 |
| 2024-07-10 | 7.77 | 7.59 | -0.36 | -4.53 | 205814.61 | 15692.97 | 8.01 |
| 2024-07-09 | 7.74 | 7.95 | 0.23 | 2.98 | 363772.48 | 28678.63 | 14.15 |
| 2024-07-08 | 7.00 | 7.72 | 0.70 | 9.97 | 198412.71 | 15186.59 | 7.72 |
| 2024-07-05 | 7.06 | 7.02 | -0.10 | -1.40 | 56966.87 | 3991.41 | 2.22 |
| 2024-07-04 | 7.20 | 7.12 | -0.34 | -4.56 | 100405.20 | 7259.41 | 3.91 |
| 2024-07-03 | 7.28 | 7.46 | 0.08 | 1.08 | 147136.85 | 10900.13 | 5.72 |
| 2024-07-02 | 6.96 | 7.38 | 0.42 | 6.03 | 127317.18 | 9340.77 | 4.95 |
| 2024-07-01 | 6.82 | 6.96 | 0.13 | 1.90 | 42371.80 | 2927.56 | 1.65 |
| 2024-06-28 | 6.84 | 6.83 | -0.01 | -0.15 | 31187.00 | 2147.15 | 1.21 |
| 2024-06-27 | 6.94 | 6.84 | -0.11 | -1.58 | 36815.80 | 2550.48 | 1.43 |
| 2024-06-26 | 6.72 | 6.95 | 0.23 | 3.42 | 41344.26 | 2817.98 | 1.61 |
| 2024-06-25 | 6.69 | 6.72 | 0.05 | 0.75 | 37139.00 | 2503.23 | 1.45 |
| 2024-06-24 | 6.98 | 6.67 | -0.34 | -4.85 | 50642.00 | 3424.77 | 1.97 |
| 2024-06-21 | 7.05 | 7.01 | -0.08 | -1.13 | 34026.60 | 2391.26 | 1.32 |
| 2024-06-20 | 7.29 | 7.09 | -0.21 | -2.88 | 42551.00 | 3042.41 | 1.66 |
| 2024-06-19 | 7.28 | 7.30 | 0.02 | 0.28 | 36948.00 | 2695.00 | 1.44 |
| 2024-06-18 | 7.16 | 7.28 | 0.12 | 1.68 | 38540.75 | 2791.37 | 1.50 |
| 2024-06-17 | 7.20 | 7.18 | -0.07 | -0.97 | 36656.16 | 2632.10 | 1.43 |
| 2024-06-14 | 7.15 | 7.25 | 0.09 | 1.26 | 32147.84 | 2310.85 | 1.25 |
| 2024-06-13 | 7.24 | 7.16 | -0.10 | -1.38 | 43556.00 | 3123.61 | 1.69 |
| 2024-06-12 | 7.14 | 7.26 | 0.12 | 1.68 | 48456.60 | 3496.68 | 1.89 |
| 2024-06-11 | 7.11 | 7.14 | 0.03 | 0.42 | 42931.64 | 3029.04 | 1.67 |
| 2024-06-07 | 6.95 | 7.11 | 0.20 | 2.89 | 61632.93 | 4353.67 | 2.40 |
| 2024-06-06 | 7.19 | 6.91 | -0.29 | -4.03 | 92287.00 | 6438.66 | 3.59 |
| 2024-06-05 | 7.36 | 7.20 | -0.10 | -1.37 | 62316.12 | 4520.42 | 2.42 |
| 2024-06-04 | 7.58 | 7.30 | -0.42 | -5.44 | 106568.84 | 7746.67 | 4.15 |
| 2024-06-03 | 8.12 | 7.72 | -0.40 | -4.93 | 126149.70 | 9815.42 | 4.91 |
| 2024-05-31 | 8.02 | 8.12 | 0.03 | 0.37 | 79753.61 | 6424.72 | 3.10 |
| 2024-05-30 | 8.42 | 8.09 | -0.40 | -4.71 | 120620.89 | 9912.46 | 4.69 |
| 2024-05-29 | 8.18 | 8.49 | 0.23 | 2.79 | 165956.31 | 13703.58 | 6.46 |
| 2024-05-28 | 8.42 | 8.26 | -0.34 | -3.95 | 138280.81 | 11465.54 | 5.38 |
| 2024-05-27 | 8.42 | 8.60 | 0.18 | 2.14 | 193468.51 | 16497.83 | 7.53 |
| 2024-05-24 | 8.55 | 8.42 | -0.12 | -1.41 | 172066.80 | 14620.95 | 6.69 |
| 2024-05-23 | 8.82 | 8.54 | -0.56 | -6.15 | 260515.99 | 22606.66 | 10.14 |
| 2024-05-22 | 8.96 | 9.10 | 0.32 | 3.65 | 446377.29 | 40817.74 | 17.37 |
| 2024-05-21 | 7.98 | 8.78 | 0.80 | 10.03 | 149618.78 | 12922.12 | 5.82 |
| 2024-05-20 | 8.07 | 7.98 | -0.10 | -1.24 | 56784.80 | 4565.49 | 2.21 |
| 2024-05-17 | 8.10 | 8.08 | 0.08 | 1.00 | 52836.32 | 4231.89 | 2.06 |
| 2024-05-16 | 7.88 | 8.00 | 0.14 | 1.78 | 63201.25 | 5067.59 | 2.46 |
| 2024-05-15 | 7.96 | 7.86 | -0.09 | -1.13 | 39056.60 | 3093.85 | 1.52 |
| 2024-05-14 | 7.97 | 7.95 | 0.00 | 0.00 | 48079.20 | 3839.90 | 1.87 |
| 2024-05-13 | 7.91 | 7.95 | -0.16 | -1.97 | 85522.73 | 6757.53 | 3.33 |
| 2024-05-10 | 8.30 | 8.11 | -0.20 | -2.41 | 97916.80 | 7981.02 | 3.81 |
| 2024-05-09 | 8.28 | 8.31 | 0.23 | 2.85 | 146712.13 | 12362.66 | 5.71 |
日K线
周K线
月K线
