英洛华（000795）历史行情

以下为英洛华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
2026-10-02	8.170	8.210	8.220	8.170	0.030	0.367%	460.76万	0.38亿	0.413%
2026-10-01	8.170	8.210	8.220	8.170	0.030	0.367%	460.76万	0.38亿	0.413%
2026-09-30	8.170	8.210	8.220	8.170	0.030	0.367%	4.61万	0.00亿	0.000%
2026-09-29	8.150	8.180	8.250	8.140	-0.060	-0.728%	6.98万	0.00亿	0.000%
2026-09-28	8.300	8.240	8.420	8.160	-0.280	-3.286%	14.99万	0.00亿	0.000%
2026-09-27	8.340	8.520	8.790	8.200	0.200	2.404%	2,214.95万	1.88亿	1.984%
2026-09-24	8.340	8.520	8.790	8.200	0.200	2.404%	22.15万	0.00亿	0.000%
2026-09-23	8.350	8.320	8.430	8.300	-0.170	-2.002%	10.74万	0.00亿	0.000%
2026-09-22	8.340	8.490	8.640	8.280	0.200	2.413%	20.56万	0.00亿	0.000%
2026-09-21	8.180	8.290	8.300	8.170	0.120	1.469%	10.62万	0.00亿	0.000%
2026-09-18	8.150	8.170	8.200	8.130	0.040	0.492%	6.86万	0.00亿	0.000%
2026-09-17	8.120	8.130	8.180	8.100	-0.040	-0.490%	5.11万	0.00亿	0.000%
2026-09-16	8.100	8.170	8.190	8.010	0.040	0.492%	6.62万	0.00亿	0.000%
2026-09-15	8.170	8.130	8.200	8.110	-0.070	-0.854%	5.91万	0.00亿	0.000%
2026-09-14	8.160	8.200	8.210	8.110	0.030	0.367%	5.49万	0.00亿	0.000%
2026-09-11	8.320	8.170	8.320	8.090	-0.150	-1.803%	12.87万	0.00亿	0.000%
2026-09-10	8.350	8.320	8.350	8.270	-0.040	-0.478%	6.60万	0.00亿	0.000%
2026-09-09	8.430	8.360	8.430	8.320	-0.070	-0.830%	9.73万	0.00亿	0.000%
2026-09-08	8.470	8.430	8.480	8.370	-0.030	-0.355%	10.34万	0.00亿	0.000%
2026-09-07	8.460	8.460	8.510	8.430	-0.010	-0.118%	8.02万	0.00亿	0.000%
2026-09-04	8.620	8.470	8.690	8.450	-0.130	-1.512%	12.68万	0.00亿	0.000%
2026-09-03	8.600	8.600	8.650	8.550	0.050	0.585%	10.19万	0.00亿	0.000%
2026-09-02	8.620	8.550	8.630	8.470	-0.150	-1.724%	12.35万	0.00亿	0.000%
2026-09-01	8.720	8.700	8.760	8.640	-0.050	-0.571%	11.95万	0.00亿	0.000%
2026-08-31	8.630	8.750	8.820	8.500	-0.010	-0.114%	17.91万	0.00亿	0.000%
2026-08-28	8.740	8.760	8.830	8.730	-0.030	-0.341%	15.17万	0.00亿	0.000%
2026-08-27	8.680	8.790	8.840	8.620	0.030	0.342%	24.79万	0.00亿	0.000%
2026-08-26	8.930	8.760	8.990	8.700	-0.260	-2.882%	43.24万	0.00亿	0.000%
2026-08-25	8.630	9.020	9.420	8.600	0.460	5.374%	59.82万	0.00亿	0.000%
2026-08-24	8.430	8.560	8.580	8.430	0.150	1.784%	12.98万	0.00亿	0.000%
2026-08-21	8.310	8.410	8.430	8.310	0.020	0.238%	6.62万	0.00亿	0.000%
2026-08-20	8.350	8.390	8.480	8.320	0.100	1.206%	8.14万	0.00亿	0.000%
2026-08-19	8.530	8.290	8.570	8.260	-0.310	-3.605%	13.13万	0.00亿	0.000%
2026-08-18	8.550	8.600	8.620	8.500	0.000	0.000%	10.45万	0.00亿	0.000%
2026-08-17	8.530	8.600	8.650	8.430	0.100	1.176%	12.13万	0.00亿	0.000%
2026-08-14	8.400	8.500	8.580	8.400	0.090	1.070%	11.83万	0.00亿	0.000%
2026-08-13	8.570	8.410	8.590	8.410	-0.160	-1.867%	13.51万	0.00亿	0.000%
2026-08-12	8.600	8.570	8.650	8.560	-0.050	-0.580%	10.42万	0.00亿	0.000%
2026-08-11	8.700	8.620	8.720	8.600	-0.120	-1.373%	12.12万	0.00亿	0.000%
2026-08-10	8.710	8.740	8.780	8.600	0.020	0.229%	15.37万	0.00亿	0.000%
2026-08-07	8.580	8.720	8.870	8.570	0.080	0.926%	21.15万	0.00亿	0.000%
2026-08-06	8.640	8.640	8.800	8.540	0.000	0.000%	18.42万	0.00亿	0.000%
2026-08-05	8.650	8.640	8.700	8.570	0.110	1.290%	15.74万	0.00亿	0.000%
2026-08-04	8.530	8.530	8.550	8.490	0.020	0.235%	10.88万	0.00亿	0.000%
2026-08-03	8.380	8.510	8.530	8.370	0.090	1.069%	8.78万	0.00亿	0.000%
2026-07-31	8.430	8.420	8.550	8.390	0.030	0.358%	13.94万	0.00亿	0.000%
2026-07-30	8.300	8.390	8.470	8.280	0.020	0.239%	12.77万	0.00亿	0.000%
2026-07-29	8.180	8.370	8.400	8.180	0.180	2.198%	13.77万	0.00亿	0.000%
2026-07-28	8.100	8.190	8.210	8.090	-0.030	-0.365%	7.82万	0.00亿	0.000%
2026-07-27	8.130	8.220	8.230	8.080	0.100	1.232%	8.98万	0.00亿	0.000%
2026-07-24	8.230	8.120	8.230	8.100	-0.190	-2.286%	9.80万	0.00亿	0.000%
2026-07-23	8.170	8.310	8.310	8.110	0.110	1.341%	12.35万	0.00亿	0.000%
2026-07-22	8.320	8.200	8.380	8.160	-0.180	-2.148%	14.69万	0.00亿	0.000%
2026-07-21	8.170	8.380	8.400	8.130	0.200	2.445%	20.07万	0.00亿	0.000%
2026-07-20	8.170	8.180	8.240	7.980	0.030	0.368%	14.34万	0.00亿	0.000%
2026-07-17	8.230	8.150	8.320	8.120	-0.090	-1.092%	17.27万	0.00亿	0.000%
2026-07-16	8.200	8.240	8.300	8.150	-0.040	-0.483%	11.44万	0.00亿	0.000%
2026-07-15	8.260	8.280	8.320	8.130	0.030	0.364%	13.29万	0.00亿	0.000%
2026-07-14	8.110	8.250	8.280	7.970	0.160	1.978%	16.99万	0.00亿	0.000%
2026-07-13	8.550	8.090	8.580	8.080	-0.530	-6.148%	28.02万	0.00亿	0.000%
2026-07-10	8.350	8.620	8.850	8.290	0.270	3.234%	28.64万	0.00亿	0.000%
2026-07-09	8.770	8.350	8.900	8.120	-0.420	-4.789%	35.77万	0.00亿	0.000%
2026-07-08	9.140	8.770	9.160	8.750	-0.480	-5.189%	31.42万	0.00亿	0.000%
2026-07-07	9.220	9.250	9.790	9.100	0.010	0.108%	33.48万	0.00亿	0.000%
2026-07-06	9.680	9.240	9.810	9.240	-0.490	-5.036%	34.22万	0.00亿	0.000%
2026-07-03	9.700	9.730	9.860	9.430	0.030	0.309%	45.87万	0.00亿	0.000%
2026-07-02	9.520	9.700	9.960	9.250	0.180	1.891%	77.84万	0.00亿	0.000%
2026-07-01	8.620	9.520	9.520	8.590	0.870	10.058%	34.89万	0.00亿	0.000%
2026-06-30	8.470	8.650	8.720	8.270	0.210	2.488%	19.64万	0.00亿	0.000%
2026-06-29	8.360	8.440	8.550	8.280	-0.050	-0.589%	16.96万	0.00亿	0.000%
2026-06-26	9.020	8.490	9.090	8.490	-0.680	-7.415%	36.23万	0.00亿	0.000%
2026-06-25	9.300	9.170	9.480	8.910	-0.200	-2.134%	41.57万	0.00亿	0.000%
2026-06-24	9.600	9.370	9.740	9.200	-0.320	-3.302%	37.94万	0.00亿	0.000%
2026-06-23	10.080	9.690	10.080	9.520	-0.490	-4.813%	52.75万	0.00亿	0.000%
2026-06-22	9.860	10.180	10.180	9.730	0.340	3.455%	76.07万	0.00亿	0.000%
2026-06-18	9.250	9.840	9.850	9.210	0.500	5.353%	64.79万	0.00亿	0.000%
2026-06-17	9.510	9.340	9.590	9.230	-0.330	-3.413%	40.77万	0.00亿	0.000%
2026-06-16	9.200	9.670	9.800	9.170	0.390	4.203%	57.25万	0.00亿	0.000%
2026-06-15	9.380	9.280	9.410	9.190	-0.040	-0.429%	29.08万	0.00亿	0.000%
2026-06-12	9.210	9.320	9.450	8.990	0.180	1.969%	36.71万	0.00亿	0.000%
2026-06-11	9.360	9.140	9.410	8.940	-0.290	-3.075%	32.68万	0.00亿	0.000%
2026-06-10	9.170	9.430	9.570	9.160	0.120	1.289%	39.50万	0.00亿	0.000%
2026-06-09	9.030	9.310	9.310	8.870	0.410	4.607%	34.45万	0.00亿	0.000%
2026-06-08	9.080	8.900	9.270	8.820	-0.300	-3.261%	23.96万	0.00亿	0.000%
2026-06-05	8.920	9.200	9.340	8.810	0.170	1.883%	29.63万	0.00亿	0.000%
2026-06-04	8.980	9.030	9.100	8.710	-0.020	-0.221%	21.35万	0.00亿	0.000%
2026-06-03	8.820	9.050	9.120	8.760	0.221	2.503%	18.51万	0.00亿	0.000%
2026-06-02	8.739	8.829	8.879	8.619	0.100	1.146%	13.03万	0.00亿	0.000%
2026-06-01	8.669	8.729	8.839	8.659	0.020	0.230%	11.26万	0.00亿	0.000%
2026-05-29	9.079	8.709	9.159	8.669	-0.430	-4.705%	24.56万	0.00亿	0.000%
2026-05-28	8.679	9.139	9.149	8.649	0.470	5.422%	28.67万	0.00亿	0.000%
2026-05-27	8.899	8.669	8.989	8.619	-0.280	-3.129%	15.20万	0.00亿	0.000%
2026-05-26	8.899	8.949	9.019	8.829	-0.010	-0.112%	12.24万	0.00亿	0.000%
2026-05-25	8.979	8.959	9.039	8.809	-0.020	-0.223%	12.22万	0.00亿	0.000%
2026-05-22	8.849	8.979	9.009	8.729	0.210	2.395%	14.78万	0.00亿	0.000%
2026-05-21	8.949	8.769	9.099	8.769	-0.170	-1.902%	15.95万	0.00亿	0.000%
2026-05-20	8.959	8.939	9.049	8.739	-0.080	-0.887%	16.06万	0.00亿	0.000%
2026-05-19	9.079	9.019	9.119	8.929	-0.080	-0.879%	11.44万	0.00亿	0.000%
2026-05-18	9.129	9.099	9.159	8.929	-0.120	-1.302%	12.73万	0.00亿	0.000%
2026-05-15	9.139	9.219	9.499	9.099	0.060	0.655%	20.45万	0.00亿	0.000%
2026-05-14	9.439	9.159	9.439	9.159	-0.270	-2.864%	15.35万	0.00亿	0.000%
2026-05-13	9.399	9.429	9.499	9.369	0.010	0.106%	14.31万	0.00亿	0.000%
2026-05-12	9.609	9.419	9.659	9.359	-0.170	-1.773%	20.69万	0.00亿	0.000%
2026-05-11	9.349	9.589	9.679	9.329	0.280	3.008%	32.42万	0.00亿	0.000%
2026-05-08	9.239	9.309	9.339	9.199	0.060	0.649%	16.02万	0.00亿	0.000%
2026-05-07	9.279	9.249	9.299	9.229	-0.010	-0.108%	12.00万	0.00亿	0.000%
2026-05-06	9.109	9.259	9.329	9.109	0.150	1.647%	17.58万	0.00亿	0.000%
2026-04-30	9.069	9.109	9.149	9.029	0.000	0.000%	11.56万	0.00亿	0.000%
2026-04-29	8.789	9.109	9.129	8.789	0.310	3.523%	17.42万	0.00亿	0.000%
2026-04-28	8.949	8.799	8.979	8.759	-0.190	-2.114%	11.58万	0.00亿	0.000%
2026-04-27	9.069	8.989	9.079	8.909	-0.070	-0.773%	8.75万	0.00亿	0.000%
2026-04-24	9.039	9.059	9.089	8.909	0.000	0.000%	12.45万	0.00亿	0.000%
2026-04-23	9.239	9.059	9.259	9.039	-0.200	-2.160%	16.63万	0.00亿	0.000%
2026-04-22	9.199	9.259	9.289	9.159	-0.020	-0.216%	13.77万	0.00亿	0.000%
2026-04-21	9.279	9.279	9.369	9.239	-0.030	-0.322%	14.70万	0.00亿	0.000%
2026-04-20	9.179	9.309	9.349	9.179	0.100	1.086%	19.00万	0.00亿	0.000%
2026-04-17	9.149	9.209	9.289	9.119	0.000	0.000%	15.45万	0.00亿	0.000%
2026-04-16	9.129	9.209	9.239	9.079	0.070	0.766%	14.07万	0.00亿	0.000%
2026-04-15	9.229	9.139	9.309	9.109	-0.080	-0.868%	16.40万	0.00亿	0.000%
2026-04-14	9.259	9.219	9.269	9.089	0.010	0.109%	18.49万	0.00亿	0.000%
2026-04-13	9.399	9.209	9.409	9.169	-0.080	-0.861%	25.44万	0.00亿	0.000%
2026-04-10	9.479	9.289	9.549	9.239	-0.190	-2.004%	47.43万	0.00亿	0.000%
2026-04-09	8.879	9.479	9.809	8.799	0.570	6.398%	65.62万	0.00亿	0.000%
2026-04-08	8.779	8.909	8.919	8.759	0.280	3.245%	13.83万	0.00亿	0.000%
2026-04-07	8.459	8.629	8.669	8.449	0.000	0.000%	8.48万	0.00亿	0.000%
2026-04-03	8.609	8.439	8.649	8.419	0.000	0.000%	6.56万	0.00亿	0.000%
2026-04-02	8.689	8.609	8.739	8.539	0.000	0.000%	8.59万	0.00亿	0.000%
2026-04-01	8.729	8.739	8.759	8.639	0.000	0.000%	9.18万	0.00亿	0.000%