英 力 特（000635）历史行情
以下为英 力 特近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 8.280 | 7.850 | 8.310 | 7.570 | -0.480 | -5.762% | 2,879.39万 | 2.29亿 | 7.850% |
| 2026-10-19 | 8.340 | 8.330 | 8.560 | 8.200 | -0.160 | -1.885% | 20.76万 | 0.00亿 | 0.000% |
| 2026-10-16 | 8.390 | 8.490 | 8.650 | 8.300 | 0.350 | 4.300% | 24.26万 | 0.00亿 | 0.000% |
| 2026-10-15 | 8.260 | 8.140 | 8.460 | 8.140 | -0.320 | -3.783% | 19.35万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.300 | 8.460 | 8.830 | 8.280 | 0.040 | 0.475% | 27.38万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.100 | 8.420 | 8.560 | 7.900 | 0.350 | 4.337% | 29.42万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.000 | 8.070 | 8.440 | 7.950 | 0.270 | 3.462% | 32.22万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.630 | 7.800 | 7.830 | 7.420 | 0.150 | 1.961% | 10.57万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.580 | 7.650 | 7.710 | 7.530 | 0.070 | 0.923% | 8.61万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.610 | 7.580 | 7.660 | 7.500 | -0.020 | -0.263% | 900.24万 | 0.68亿 | 2.454% |
| 2026-10-06 | 7.610 | 7.580 | 7.660 | 7.500 | -0.020 | -0.263% | 900.24万 | 0.68亿 | 2.454% |
| 2026-10-05 | 7.610 | 7.580 | 7.660 | 7.500 | -0.020 | -0.263% | 900.24万 | 0.68亿 | 2.454% |
| 2026-10-02 | 7.610 | 7.580 | 7.660 | 7.500 | -0.020 | -0.263% | 900.24万 | 0.68亿 | 2.454% |
| 2026-10-01 | 7.610 | 7.580 | 7.660 | 7.500 | -0.020 | -0.263% | 900.24万 | 0.68亿 | 2.454% |
| 2026-09-30 | 7.610 | 7.580 | 7.660 | 7.500 | -0.020 | -0.263% | 9.00万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.360 | 7.600 | 7.680 | 7.330 | 0.250 | 3.401% | 13.03万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.520 | 7.350 | 7.560 | 7.250 | -0.140 | -1.869% | 10.81万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.400 | 7.490 | 7.540 | 7.380 | 0.050 | 0.672% | 996.89万 | 0.74亿 | 2.718% |
| 2026-09-24 | 7.400 | 7.490 | 7.540 | 7.380 | 0.050 | 0.672% | 9.97万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.430 | 7.440 | 7.460 | 7.320 | -0.020 | -0.268% | 8.18万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.440 | 7.460 | 7.580 | 7.350 | 0.020 | 0.269% | 8.65万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.240 | 7.440 | 7.470 | 7.190 | 0.150 | 2.058% | 10.76万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.170 | 7.290 | 7.360 | 7.140 | 0.150 | 2.101% | 10.22万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.290 | 7.140 | 7.320 | 7.110 | -0.220 | -2.989% | 9.17万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.180 | 7.360 | 7.390 | 7.180 | 0.130 | 1.798% | 8.94万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.460 | 7.230 | 7.500 | 7.210 | -0.150 | -2.033% | 12.04万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.240 | 7.380 | 7.430 | 7.120 | 0.100 | 1.374% | 15.20万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.540 | 7.280 | 7.550 | 7.200 | -0.320 | -4.211% | 18.13万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.470 | 7.600 | 7.680 | 7.440 | 0.070 | 0.930% | 18.73万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.470 | 7.530 | 7.580 | 7.370 | -0.050 | -0.660% | 19.42万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.280 | 7.580 | 7.610 | 7.250 | 0.190 | 2.571% | 25.64万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.570 | 7.390 | 7.850 | 7.360 | -0.300 | -3.901% | 37.29万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.190 | 7.690 | 8.100 | 7.060 | 0.260 | 3.499% | 54.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.450 | 7.430 | 8.450 | 7.260 | -0.510 | -6.423% | 64.96万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.940 | 7.940 | 7.940 | 7.940 | 0.720 | 9.972% | 10.32万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.220 | 7.220 | 7.220 | 7.220 | 0.660 | 10.061% | 3.09万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.550 | 6.560 | 6.600 | 6.510 | -0.020 | -0.304% | 3.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.430 | 6.580 | 6.600 | 6.410 | 0.120 | 1.858% | 4.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.300 | 6.460 | 6.480 | 6.220 | 0.160 | 2.540% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.390 | 6.300 | 6.390 | 6.200 | -0.020 | -0.316% | 4.33万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.320 | 6.320 | 6.390 | 6.190 | -0.010 | -0.158% | 4.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.280 | 6.330 | 6.410 | 6.280 | 0.060 | 0.957% | 3.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.490 | 6.270 | 6.490 | 6.240 | -0.210 | -3.241% | 5.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.530 | 6.480 | 6.530 | 6.400 | 0.010 | 0.155% | 3.58万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.380 | 6.470 | 6.540 | 6.290 | 0.080 | 1.252% | 6.05万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.420 | 6.390 | 6.490 | 6.320 | -0.030 | -0.467% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.540 | 6.420 | 6.550 | 6.410 | -0.110 | -1.685% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.500 | 6.530 | 6.580 | 6.480 | 0.030 | 0.462% | 3.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.570 | 6.500 | 6.570 | 6.450 | -0.060 | -0.915% | 3.84万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.400 | 6.560 | 6.580 | 6.360 | 0.170 | 2.660% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.590 | 6.390 | 6.600 | 6.310 | -0.110 | -1.692% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.410 | 6.500 | 6.510 | 6.370 | 0.060 | 0.932% | 4.87万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.430 | 6.440 | 6.500 | 6.360 | 0.020 | 0.312% | 3.28万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.440 | 6.420 | 6.510 | 6.360 | -0.020 | -0.311% | 3.36万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.130 | 6.440 | 6.440 | 6.130 | 0.270 | 4.376% | 5.97万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.160 | 6.170 | 6.180 | 6.040 | 0.100 | 1.647% | 4.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.140 | 6.070 | 6.220 | 6.020 | -0.070 | -1.140% | 3.96万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.980 | 6.140 | 6.260 | 5.980 | 0.100 | 1.656% | 4.56万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.030 | 6.040 | 6.120 | 5.970 | 0.010 | 0.166% | 4.04万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.810 | 6.030 | 6.050 | 5.810 | 0.160 | 2.726% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.070 | 5.870 | 6.130 | 5.860 | -0.200 | -3.295% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.750 | 6.070 | 6.110 | 5.750 | 0.260 | 4.475% | 6.36万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.720 | 5.810 | 5.900 | 5.700 | 0.010 | 0.172% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.920 | 5.800 | 5.930 | 5.600 | -0.110 | -1.861% | 7.96万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.960 | 5.910 | 6.220 | 5.810 | -0.040 | -0.672% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.050 | 5.950 | 6.240 | 5.880 | -0.100 | -1.653% | 5.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.000 | 6.050 | 6.120 | 5.870 | 0.050 | 0.833% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.830 | 6.000 | 6.090 | 5.830 | 0.110 | 1.868% | 4.32万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.770 | 5.890 | 5.910 | 5.710 | 0.110 | 1.903% | 4.83万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.030 | 5.780 | 6.050 | 5.770 | -0.250 | -4.146% | 5.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.940 | 6.030 | 6.190 | 5.850 | 0.090 | 1.515% | 5.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.980 | 5.940 | 6.060 | 5.820 | -0.080 | -1.329% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.160 | 6.020 | 6.200 | 6.010 | -0.140 | -2.273% | 4.12万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.190 | 6.160 | 6.190 | 5.990 | -0.060 | -0.965% | 5.32万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.190 | 6.220 | 6.360 | 6.130 | 0.030 | 0.485% | 5.49万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.250 | 6.190 | 6.350 | 6.160 | -0.080 | -1.276% | 6.79万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.150 | 6.270 | 6.510 | 6.100 | 0.100 | 1.621% | 8.74万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.040 | 6.170 | 6.260 | 5.950 | 0.130 | 2.152% | 5.33万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.170 | 6.040 | 6.200 | 5.980 | -0.090 | -1.468% | 5.29万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.330 | 6.130 | 6.330 | 5.970 | -0.150 | -2.389% | 7.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.240 | 6.280 | 6.650 | 6.090 | -0.020 | -0.317% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.300 | 6.300 | 6.480 | 6.180 | -0.070 | -1.099% | 6.40万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.570 | 6.370 | 6.670 | 6.280 | -0.260 | -3.922% | 7.66万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.620 | 6.630 | 6.870 | 6.610 | -0.070 | -1.045% | 7.38万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.530 | 6.700 | 6.730 | 6.370 | 0.170 | 2.603% | 8.03万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.750 | 6.530 | 6.750 | 6.520 | -0.210 | -3.116% | 6.21万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.990 | 6.740 | 7.020 | 6.670 | -0.270 | -3.852% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.840 | 7.010 | 7.090 | 6.640 | 0.180 | 2.635% | 9.90万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.920 | 6.830 | 7.140 | 6.770 | -0.050 | -0.727% | 11.33万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.080 | 6.880 | 7.200 | 6.680 | -0.270 | -3.776% | 15.77万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.730 | 7.150 | 7.390 | 6.540 | 0.420 | 6.241% | 22.18万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.780 | 6.730 | 6.920 | 6.670 | -0.180 | -2.605% | 8.15万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.790 | 6.910 | 7.060 | 6.620 | 0.170 | 2.522% | 11.73万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.810 | 6.740 | 6.970 | 6.600 | -0.240 | -3.438% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.910 | 6.980 | 7.100 | 6.780 | 0.070 | 1.013% | 5.99万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.050 | 6.910 | 7.100 | 6.860 | -0.150 | -2.125% | 4.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.110 | 7.060 | 7.150 | 6.970 | -0.060 | -0.843% | 5.71万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.330 | 7.120 | 7.450 | 7.000 | -0.210 | -2.865% | 6.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.930 | 7.330 | 7.370 | 6.900 | 0.370 | 5.316% | 7.83万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.140 | 6.960 | 7.210 | 6.940 | -0.170 | -2.384% | 5.17万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.030 | 7.130 | 7.160 | 6.930 | 0.100 | 1.422% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.270 | 7.030 | 7.270 | 6.920 | -0.170 | -2.361% | 5.95万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.380 | 7.200 | 7.390 | 7.070 | -0.180 | -2.439% | 6.02万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.510 | 7.380 | 7.770 | 7.340 | -0.140 | -1.862% | 7.33万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.400 | 7.520 | 7.550 | 7.310 | 0.190 | 2.592% | 6.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.690 | 7.330 | 7.790 | 7.290 | -0.360 | -4.681% | 6.76万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.830 | 7.690 | 7.840 | 7.650 | -0.190 | -2.411% | 5.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.920 | 7.880 | 7.980 | 7.770 | -0.040 | -0.505% | 5.73万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.010 | 7.920 | 8.010 | 7.750 | -0.100 | -1.247% | 8.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.990 | 8.020 | 8.300 | 7.970 | 0.010 | 0.125% | 7.79万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.110 | 8.010 | 8.150 | 7.980 | -0.080 | -0.989% | 5.02万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.090 | 8.090 | 8.180 | 8.000 | 0.070 | 0.873% | 5.96万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.270 | 8.020 | 8.270 | 7.940 | -0.260 | -3.140% | 8.45万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.390 | 8.280 | 8.450 | 8.180 | -0.120 | -1.429% | 7.50万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.130 | 8.400 | 8.500 | 8.090 | 0.280 | 3.448% | 9.22万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.180 | 8.120 | 8.250 | 8.060 | -0.070 | -0.855% | 6.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.230 | 8.190 | 8.260 | 8.110 | 0.030 | 0.368% | 5.72万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.240 | 8.160 | 8.340 | 8.160 | -0.090 | -1.091% | 5.07万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.140 | 8.250 | 8.310 | 8.040 | 0.100 | 1.227% | 7.35万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.120 | 8.150 | 8.160 | 7.990 | 0.020 | 0.246% | 4.90万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.990 | 8.130 | 8.170 | 7.850 | 0.090 | 1.119% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.910 | 8.040 | 8.130 | 7.850 | 0.140 | 1.772% | 6.71万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.080 | 7.900 | 8.100 | 7.850 | -0.140 | -1.741% | 7.60万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.050 | 8.040 | 8.120 | 8.010 | 0.000 | 0.000% | 5.64万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.100 | 8.050 | 8.150 | 7.900 | -0.200 | -2.424% | 7.52万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.120 | 8.250 | 8.270 | 8.030 | 0.000 | 0.000% | 5.08万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.180 | 8.120 | 8.300 | 8.070 | 0.000 | 0.000% | 4.15万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.050 | 8.190 | 8.220 | 8.050 | 0.140 | 1.740% | 5.67万 | 0.46亿 | 1.550% |
| 2026-04-15 | 8.330 | 8.050 | 8.360 | 8.010 | 0.000 | 0.000% | 7.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.290 | 8.280 | 8.350 | 8.140 | 0.010 | 0.121% | 4.93万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.360 | 8.270 | 8.390 | 8.000 | 0.000 | 0.000% | 4.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.280 | 8.330 | 8.450 | 8.240 | 0.000 | 0.000% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.470 | 8.280 | 8.510 | 8.220 | 0.000 | 0.000% | 10.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.380 | 8.470 | 8.520 | 8.250 | 0.000 | 0.000% | 6.52万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.200 | 8.320 | 8.390 | 8.080 | 0.000 | 0.000% | 7.02万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.470 | 8.080 | 8.490 | 8.000 | 0.000 | 0.000% | 8.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.550 | 8.450 | 8.590 | 8.350 | 0.000 | 0.000% | 4.35万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.730 | 8.570 | 8.750 | 8.470 | 0.000 | 0.000% | 5.04万 | 0.00亿 | 0.000% |