英力股份(300956)股票信息
| 股票代码 | 300956 |
| 股票名称 | 英力股份 |
| 最新价/元 | 17.64 |
| 涨跌额/元 | -4.41 |
| 涨跌幅/% | -20.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 17.64 |
| 昨收/元 | 22.05 |
| 今开/元 | 20.93 |
| 最高/元 | 20.93 |
| 最低/元 | 17.64 |
| 成交量/手 | 244672.63 |
| 成交额/万 | 46811.16 |
| 股净值/元 | -65.33 |
| 市净率 | 2.74 |
| 总市值/万 | 316678.66 |
| 流通值/万 | 157907.88 |
| 换手率/% | 27.33 |
| 入市日期 | 2021-03-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
英力股份(300956)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 20.93 | 17.64 | -4.41 | -20.00 | 244672.63 | 46811.16 | 27.33 |
| 2024-10-08 | 22.53 | 22.05 | 3.20 | 16.98 | 309439.88 | 64797.67 | 34.57 |
| 2024-09-30 | 17.10 | 18.85 | 2.56 | 15.72 | 258225.86 | 46240.01 | 28.85 |
| 2024-09-27 | 15.47 | 16.29 | 1.05 | 6.89 | 160758.87 | 25736.64 | 17.96 |
| 2024-09-26 | 14.81 | 15.24 | 0.30 | 2.01 | 92631.56 | 13914.53 | 10.35 |
| 2024-09-25 | 14.89 | 14.94 | 0.14 | 0.95 | 127406.34 | 19187.46 | 14.23 |
| 2024-09-24 | 14.69 | 14.80 | 0.41 | 2.85 | 115923.18 | 16861.34 | 12.95 |
| 2024-09-23 | 14.28 | 14.39 | 0.10 | 0.70 | 71591.87 | 10323.70 | 8.00 |
| 2024-09-20 | 14.23 | 14.29 | 0.06 | 0.42 | 80533.49 | 11477.06 | 9.00 |
| 2024-09-19 | 14.21 | 14.23 | 0.13 | 0.92 | 48347.80 | 6880.06 | 5.40 |
| 2024-09-18 | 14.30 | 14.10 | -0.19 | -1.33 | 50000.64 | 7019.10 | 5.59 |
| 2024-09-13 | 14.79 | 14.29 | -0.33 | -2.26 | 64469.84 | 9312.69 | 7.20 |
| 2024-09-12 | 14.86 | 14.62 | -0.23 | -1.55 | 55599.89 | 8272.94 | 6.21 |
| 2024-09-11 | 15.13 | 14.85 | -0.37 | -2.43 | 52738.25 | 7849.98 | 5.89 |
| 2024-09-10 | 15.05 | 15.22 | 0.11 | 0.73 | 68823.96 | 10350.59 | 7.69 |
| 2024-09-09 | 15.04 | 15.11 | 0.09 | 0.60 | 61651.24 | 9281.43 | 6.89 |
| 2024-09-06 | 15.50 | 15.02 | -0.51 | -3.28 | 119490.26 | 18062.12 | 13.35 |
| 2024-09-05 | 15.47 | 15.53 | 0.01 | 0.06 | 74052.96 | 11481.04 | 8.27 |
| 2024-09-04 | 15.80 | 15.52 | -0.51 | -3.18 | 101793.64 | 15687.46 | 11.37 |
| 2024-09-03 | 15.89 | 16.03 | 0.17 | 1.07 | 104327.00 | 16653.65 | 11.65 |
| 2024-09-02 | 16.60 | 15.86 | -0.42 | -2.58 | 138955.01 | 22789.27 | 15.52 |
| 2024-08-30 | 16.11 | 16.28 | 0.47 | 2.97 | 142936.69 | 23378.83 | 15.97 |
| 2024-08-29 | 15.19 | 15.81 | 0.60 | 3.95 | 102878.57 | 16068.67 | 11.49 |
| 2024-08-28 | 15.02 | 15.21 | 0.08 | 0.53 | 59222.77 | 9001.50 | 6.62 |
| 2024-08-27 | 15.70 | 15.13 | -0.75 | -4.72 | 100214.23 | 15286.93 | 11.20 |
| 2024-08-26 | 15.59 | 15.88 | 0.31 | 1.99 | 97411.70 | 15395.43 | 10.88 |
| 2024-08-23 | 15.46 | 15.57 | 0.16 | 1.04 | 100591.04 | 15507.72 | 11.24 |
| 2024-08-22 | 15.89 | 15.41 | -0.37 | -2.35 | 123121.22 | 19066.71 | 13.75 |
| 2024-08-21 | 15.38 | 15.78 | 0.17 | 1.09 | 166138.85 | 26686.85 | 18.56 |
| 2024-08-20 | 15.91 | 15.61 | -0.53 | -3.28 | 162554.21 | 25693.35 | 18.16 |
| 2024-08-19 | 18.00 | 16.14 | -2.36 | -12.76 | 297614.46 | 49793.32 | 33.25 |
| 2024-08-16 | 17.41 | 18.50 | 0.95 | 5.41 | 362914.22 | 66898.46 | 40.54 |
| 2024-08-15 | 16.92 | 17.55 | 0.24 | 1.39 | 255584.24 | 44588.30 | 28.55 |
| 2024-08-14 | 16.81 | 17.31 | 0.50 | 2.97 | 205207.92 | 35335.52 | 22.92 |
| 2024-08-13 | 16.40 | 16.81 | 0.50 | 3.07 | 95350.56 | 15806.44 | 10.65 |
| 2024-08-12 | 16.73 | 16.31 | -0.26 | -1.57 | 82004.05 | 13499.08 | 9.16 |
| 2024-08-09 | 16.57 | 16.57 | 0.12 | 0.73 | 108969.08 | 18139.72 | 12.17 |
| 2024-08-08 | 16.53 | 16.45 | -0.23 | -1.38 | 91490.07 | 14995.99 | 10.22 |
| 2024-08-07 | 16.36 | 16.68 | 0.30 | 1.83 | 109538.33 | 18305.84 | 12.24 |
| 2024-08-06 | 16.39 | 16.38 | 0.23 | 1.42 | 87868.12 | 14326.75 | 9.82 |
| 2024-08-05 | 16.83 | 16.15 | -1.02 | -5.94 | 124310.42 | 20610.97 | 13.89 |
| 2024-08-02 | 17.83 | 17.17 | -0.84 | -4.66 | 144291.16 | 25212.82 | 16.12 |
| 2024-08-01 | 18.85 | 18.01 | -0.34 | -1.85 | 182288.34 | 33110.92 | 20.36 |
| 2024-07-31 | 17.48 | 18.35 | 0.65 | 3.67 | 208943.25 | 37810.91 | 23.34 |
| 2024-07-30 | 17.55 | 17.70 | 0.17 | 0.97 | 148742.78 | 26222.45 | 16.62 |
| 2024-07-29 | 17.19 | 17.53 | 0.33 | 1.92 | 132921.32 | 23066.01 | 14.85 |
| 2024-07-26 | 16.95 | 17.20 | 0.26 | 1.54 | 114398.39 | 19569.14 | 12.78 |
| 2024-07-25 | 16.84 | 16.94 | -0.32 | -1.85 | 138937.80 | 23402.22 | 15.52 |
| 2024-07-24 | 17.99 | 17.26 | -0.60 | -3.36 | 191671.15 | 34001.64 | 21.41 |
| 2024-07-23 | 18.66 | 17.86 | -0.87 | -4.65 | 176809.13 | 32114.87 | 19.75 |
| 2024-07-22 | 18.45 | 18.73 | 0.58 | 3.20 | 224992.72 | 41720.58 | 25.13 |
| 2024-07-19 | 18.00 | 18.15 | 0.09 | 0.50 | 168268.56 | 30595.58 | 20.35 |
| 2024-07-18 | 18.50 | 18.06 | -0.62 | -3.32 | 177997.31 | 31647.15 | 21.52 |
| 2024-07-17 | 19.98 | 18.68 | -1.20 | -6.04 | 199069.73 | 37863.56 | 24.07 |
| 2024-07-16 | 19.76 | 19.88 | -0.13 | -0.65 | 248453.20 | 50031.41 | 30.04 |
| 2024-07-15 | 20.24 | 20.01 | -0.70 | -3.38 | 155406.97 | 31161.63 | 20.26 |
| 2024-07-12 | 21.45 | 20.71 | -0.97 | -4.47 | 221617.11 | 46148.84 | 28.89 |
| 2024-07-11 | 22.55 | 21.68 | 0.20 | 0.93 | 306299.17 | 67228.08 | 39.93 |
| 2024-07-10 | 22.39 | 21.48 | -0.66 | -2.98 | 393385.93 | 86908.32 | 51.28 |
| 2024-07-09 | 18.41 | 22.14 | 3.69 | 20.00 | 350747.88 | 71418.02 | 45.73 |
| 2024-07-08 | 18.80 | 18.45 | -0.22 | -1.18 | 96598.18 | 17886.02 | 12.59 |
| 2024-07-05 | 19.00 | 18.67 | -0.13 | -0.69 | 103693.20 | 19102.68 | 13.52 |
| 2024-07-04 | 19.39 | 18.80 | -0.88 | -4.47 | 145833.08 | 27796.58 | 19.01 |
| 2024-07-03 | 20.66 | 19.68 | -1.12 | -5.39 | 173920.20 | 34362.36 | 22.67 |
| 2024-07-02 | 20.98 | 20.80 | 0.02 | 0.10 | 152772.81 | 31845.14 | 19.92 |
| 2024-07-01 | 20.93 | 20.78 | -0.61 | -2.85 | 201114.28 | 41535.06 | 27.58 |
| 2024-06-28 | 21.13 | 21.39 | 0.43 | 2.05 | 240732.22 | 51710.25 | 33.01 |
| 2024-06-27 | 21.91 | 20.96 | -1.22 | -5.50 | 260022.82 | 57853.65 | 35.66 |
| 2024-06-26 | 21.94 | 22.18 | 0.43 | 1.98 | 194239.46 | 42102.90 | 26.63 |
| 2024-06-25 | 22.40 | 21.75 | -1.15 | -5.02 | 219065.05 | 47960.69 | 30.04 |
| 2024-06-24 | 22.10 | 22.90 | 1.17 | 5.38 | 293007.58 | 67291.11 | 40.18 |
| 2024-06-21 | 22.85 | 21.73 | -1.42 | -6.13 | 234997.76 | 52037.46 | 34.36 |
| 2024-06-20 | 25.50 | 23.15 | -3.45 | -12.97 | 329262.42 | 80392.98 | 48.14 |
| 2024-06-19 | 25.60 | 26.60 | -0.58 | -2.13 | 349205.74 | 95481.13 | 51.06 |
| 2024-06-18 | 27.70 | 27.18 | -0.85 | -3.03 | 268112.39 | 73527.53 | 39.20 |
| 2024-06-17 | 25.73 | 28.03 | 1.83 | 6.99 | 325314.22 | 89578.35 | 47.56 |
| 2024-06-14 | 26.73 | 26.20 | -0.68 | -2.53 | 319117.57 | 83540.17 | 46.66 |
| 2024-06-13 | 24.17 | 26.88 | 1.38 | 5.41 | 425862.32 | 115140.90 | 62.27 |
| 2024-06-12 | 21.61 | 25.50 | 4.25 | 20.00 | 380552.82 | 88172.13 | 55.64 |
| 2024-06-11 | 21.49 | 21.25 | 0.07 | 0.33 | 181021.71 | 37894.78 | 26.47 |
| 2024-06-07 | 21.39 | 21.18 | -0.42 | -1.94 | 232683.19 | 49647.71 | 34.02 |
| 2024-06-06 | 22.38 | 21.60 | -1.45 | -6.29 | 308248.84 | 69462.14 | 45.07 |
| 2024-06-05 | 22.72 | 23.05 | -1.05 | -4.36 | 319669.96 | 73686.59 | 46.74 |
| 2024-06-04 | 27.00 | 24.10 | -3.74 | -13.43 | 338869.89 | 84064.28 | 49.55 |
| 2024-06-03 | 28.84 | 27.84 | -1.16 | -4.00 | 319453.84 | 90201.76 | 46.71 |
| 2024-05-31 | 25.20 | 29.00 | 2.50 | 9.43 | 388871.81 | 108003.04 | 56.86 |
| 2024-05-30 | 22.52 | 26.50 | 3.55 | 15.47 | 422185.95 | 104581.49 | 61.73 |
| 2024-05-29 | 19.50 | 22.95 | 1.01 | 4.60 | 436003.72 | 94177.39 | 63.75 |
| 2024-05-28 | 18.04 | 21.94 | 3.65 | 19.96 | 424861.61 | 77742.72 | 62.12 |
| 2024-05-27 | 23.01 | 22.00 | -1.48 | -6.30 | 288920.14 | 67052.23 | 50.69 |
| 2024-05-24 | 22.88 | 23.48 | 0.64 | 2.80 | 370730.50 | 90543.75 | 65.05 |
| 2024-05-23 | 21.80 | 22.84 | 3.81 | 20.02 | 362560.74 | 81165.65 | 63.61 |
| 2024-05-22 | 17.01 | 19.03 | 3.17 | 19.99 | 306711.85 | 55104.60 | 53.81 |
| 2024-05-21 | 13.72 | 15.86 | 2.64 | 19.97 | 153664.43 | 23309.80 | 26.96 |
| 2024-05-20 | 12.91 | 13.22 | 0.19 | 1.46 | 55097.71 | 7219.50 | 9.67 |
| 2024-05-17 | 13.03 | 13.03 | -0.16 | -1.21 | 53817.00 | 6948.15 | 9.44 |
| 2024-05-16 | 12.43 | 13.19 | 0.63 | 5.02 | 63707.71 | 8270.40 | 11.18 |
| 2024-05-15 | 12.35 | 12.56 | 0.26 | 2.11 | 35986.00 | 4511.62 | 6.31 |
| 2024-05-14 | 12.30 | 12.30 | 0.26 | 2.16 | 25696.00 | 3162.76 | 4.51 |
| 2024-05-13 | 12.58 | 12.04 | -0.43 | -3.45 | 30240.77 | 3667.57 | 5.31 |
日K线
周K线
月K线
