英联股份
sz002846 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
11.30
涨跌幅
-6.22%
成交量
19,541,800 股
成交额
227,262,848 元
换手率
7.20%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 11.93 | 11.30 | 12.24 | 11.27 | -6.22% | 19,541,800 | 227,262,848 | 7.20 |
| 2026-10-13 | 11.97 | 12.05 | 12.24 | 11.63 | +0.08% | 19,715,800 | 235,775,232 | 7.26 |
| 2026-10-12 | 12.08 | 12.04 | 12.48 | 11.97 | -2.82% | 25,369,900 | 308,239,136 | 9.35 |
| 2026-10-09 | 11.89 | 12.39 | 12.40 | 11.81 | +3.86% | 40,117,900 | 487,430,080 | 14.78 |
| 2026-10-08 | 11.44 | 11.93 | 12.08 | 11.37 | +3.74% | 35,224,700 | 418,202,240 | 12.98 |
| 2026-09-30 | 11.67 | 11.50 | 11.76 | 11.41 | -3.20% | 28,943,400 | 333,997,568 | 10.66 |
| 2026-09-29 | 10.98 | 11.88 | 11.88 | 10.98 | +10.00% | 22,850,100 | 264,519,312 | 8.42 |
| 2026-09-28 | 11.18 | 10.80 | 11.19 | 10.64 | -4.26% | 16,182,100 | 175,468,512 | 5.96 |
| 2026-09-24 | 11.38 | 11.28 | 12.04 | 11.17 | -1.05% | 21,779,700 | 250,513,520 | 8.03 |
| 2026-09-23 | 11.58 | 11.40 | 11.75 | 11.35 | -1.64% | 18,513,300 | 212,692,080 | 6.82 |
| 2026-09-22 | 11.75 | 11.59 | 11.98 | 11.51 | -1.45% | 21,195,900 | 247,825,376 | 7.81 |
| 2026-09-21 | 11.78 | 11.76 | 11.78 | 11.51 | -0.76% | 20,156,000 | 234,875,696 | 7.43 |
| 2026-09-18 | 12.01 | 11.85 | 12.19 | 11.78 | -1.00% | 29,578,800 | 353,277,984 | 10.90 |
| 2026-09-17 | 12.39 | 11.97 | 12.46 | 11.76 | -6.12% | 45,651,200 | 546,210,112 | 16.82 |
| 2026-09-16 | 12.73 | 12.75 | 12.75 | 12.37 | +10.01% | 24,115,700 | 305,941,920 | 8.89 |
| 2026-09-15 | 10.54 | 11.59 | 11.59 | 10.47 | +9.96% | 12,990,900 | 148,830,928 | 4.79 |
| 2026-09-14 | 10.41 | 10.54 | 10.63 | 10.32 | +1.05% | 2,667,100 | 28,055,054 | 0.98 |
| 2026-09-11 | 10.49 | 10.43 | 10.59 | 10.28 | -1.88% | 3,479,400 | 36,197,552 | 1.28 |
| 2026-09-10 | 10.80 | 10.63 | 10.81 | 10.61 | -1.94% | 3,257,100 | 34,852,440 | 1.20 |
| 2026-09-09 | 10.89 | 10.84 | 10.96 | 10.80 | -0.64% | 3,831,600 | 41,672,056 | 1.41 |
| 2026-09-08 | 11.02 | 10.91 | 11.05 | 10.86 | -1.00% | 4,350,200 | 47,625,424 | 1.60 |
| 2026-09-07 | 11.04 | 11.02 | 11.10 | 10.93 | -0.09% | 5,362,100 | 59,084,628 | 1.98 |
| 2026-09-04 | 11.26 | 11.03 | 11.33 | 10.96 | -2.48% | 9,440,100 | 105,532,984 | 3.48 |
| 2026-09-03 | 10.99 | 11.31 | 11.68 | 10.90 | +3.19% | 16,086,900 | 182,249,120 | 5.93 |
| 2026-09-02 | 11.05 | 10.96 | 11.05 | 10.79 | -0.90% | 3,786,300 | 41,238,092 | 1.40 |
| 2026-09-01 | 11.00 | 11.06 | 11.15 | 10.93 | +0.27% | 6,133,600 | 67,814,288 | 2.26 |
| 2026-08-31 | 10.74 | 11.03 | 11.06 | 10.61 | +2.51% | 7,984,800 | 86,808,752 | 2.94 |
| 2026-08-28 | 10.67 | 10.76 | 10.84 | 10.67 | +0.37% | 4,890,000 | 52,653,192 | 1.80 |
| 2026-08-27 | 10.76 | 10.72 | 10.79 | 10.58 | -0.28% | 4,118,400 | 43,962,776 | 1.52 |
| 2026-08-26 | 10.65 | 10.75 | 10.88 | 10.63 | +0.75% | 4,877,700 | 52,540,156 | 1.80 |
需要全历史数据与程序化访问？
查看 英联股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002846 获取全部历史日线。