英联股份（002846）历史行情

以下为英联股份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
2026-10-08	11.440	11.930	12.080	11.370	0.430	3.739%	35.22万	0.00亿	0.000%
2026-10-07	11.670	11.500	11.760	11.410	-0.380	-3.199%	2,894.34万	3.34亿	10.665%
2026-10-06	11.670	11.500	11.760	11.410	-0.380	-3.199%	2,894.34万	3.34亿	10.665%
2026-10-05	11.670	11.500	11.760	11.410	-0.380	-3.199%	2,894.34万	3.34亿	10.665%
2026-10-02	11.670	11.500	11.760	11.410	-0.380	-3.199%	2,894.34万	3.34亿	10.665%
2026-10-01	11.670	11.500	11.760	11.410	-0.380	-3.199%	2,894.34万	3.34亿	10.665%
2026-09-30	11.670	11.500	11.760	11.410	-0.380	-3.199%	28.94万	0.00亿	0.000%
2026-09-29	10.980	11.880	11.880	10.980	1.080	10.000%	22.85万	0.00亿	0.000%
2026-09-28	11.180	10.800	11.190	10.640	-0.480	-4.255%	16.18万	0.00亿	0.000%
2026-09-27	11.380	11.280	12.040	11.170	-0.120	-1.053%	2,177.98万	2.51亿	8.025%
2026-09-24	11.380	11.280	12.040	11.170	-0.120	-1.053%	21.78万	0.00亿	0.000%
2026-09-23	11.580	11.400	11.750	11.350	-0.190	-1.639%	18.51万	0.00亿	0.000%
2026-09-22	11.750	11.590	11.980	11.510	-0.170	-1.446%	21.20万	0.00亿	0.000%
2026-09-21	11.780	11.760	11.780	11.510	-0.090	-0.759%	20.16万	0.00亿	0.000%
2026-09-18	12.010	11.850	12.190	11.780	-0.120	-1.003%	29.58万	0.00亿	0.000%
2026-09-17	12.390	11.970	12.460	11.760	-0.780	-6.118%	45.65万	0.00亿	0.000%
2026-09-16	12.730	12.750	12.750	12.370	1.160	10.009%	24.12万	0.00亿	0.000%
2026-09-15	10.540	11.590	11.590	10.470	1.050	9.962%	12.99万	0.00亿	0.000%
2026-09-14	10.410	10.540	10.630	10.320	0.110	1.055%	2.67万	0.00亿	0.000%
2026-09-11	10.490	10.430	10.590	10.280	-0.200	-1.881%	3.48万	0.00亿	0.000%
2026-09-10	10.800	10.630	10.810	10.610	-0.210	-1.937%	3.26万	0.00亿	0.000%
2026-09-09	10.890	10.840	10.960	10.800	-0.070	-0.642%	3.83万	0.00亿	0.000%
2026-09-08	11.020	10.910	11.050	10.860	-0.110	-0.998%	4.35万	0.00亿	0.000%
2026-09-07	11.040	11.020	11.100	10.930	-0.010	-0.091%	5.36万	0.00亿	0.000%
2026-09-04	11.260	11.030	11.330	10.960	-0.280	-2.476%	9.44万	0.00亿	0.000%
2026-09-03	10.990	11.310	11.680	10.900	0.350	3.193%	16.09万	0.00亿	0.000%
2026-09-02	11.050	10.960	11.050	10.790	-0.100	-0.904%	3.79万	0.00亿	0.000%
2026-09-01	11.000	11.060	11.150	10.930	0.030	0.272%	6.13万	0.00亿	0.000%
2026-08-31	10.740	11.030	11.060	10.610	0.270	2.509%	7.98万	0.00亿	0.000%
2026-08-28	10.670	10.760	10.840	10.670	0.040	0.373%	4.89万	0.00亿	0.000%
2026-08-27	10.760	10.720	10.790	10.580	-0.030	-0.279%	4.12万	0.00亿	0.000%
2026-08-26	10.650	10.750	10.880	10.630	0.080	0.750%	4.88万	0.00亿	0.000%
2026-08-25	10.450	10.670	10.670	10.400	0.180	1.716%	5.09万	0.00亿	0.000%
2026-08-24	10.320	10.490	10.580	10.210	0.170	1.647%	5.59万	0.00亿	0.000%
2026-08-21	10.170	10.320	10.370	10.020	0.080	0.781%	4.49万	0.00亿	0.000%
2026-08-20	10.230	10.240	10.340	10.150	0.050	0.491%	5.01万	0.00亿	0.000%
2026-08-19	10.660	10.190	10.660	10.170	-0.480	-4.499%	5.19万	0.00亿	0.000%
2026-08-18	10.820	10.670	10.850	10.590	-0.150	-1.386%	5.13万	0.00亿	0.000%
2026-08-17	10.700	10.820	10.820	10.520	0.120	1.121%	6.58万	0.00亿	0.000%
2026-08-14	10.700	10.700	10.810	10.540	-0.020	-0.187%	6.90万	0.00亿	0.000%
2026-08-13	10.980	10.720	10.980	10.720	-0.220	-2.011%	6.88万	0.00亿	0.000%
2026-08-12	10.930	10.940	11.000	10.800	0.070	0.644%	6.65万	0.00亿	0.000%
2026-08-11	10.770	10.870	10.980	10.750	-0.030	-0.275%	6.31万	0.00亿	0.000%
2026-08-10	10.650	10.900	10.960	10.580	0.250	2.347%	9.95万	0.00亿	0.000%
2026-08-07	10.620	10.650	10.730	10.400	0.040	0.377%	9.68万	0.00亿	0.000%
2026-08-06	10.630	10.610	10.850	10.470	-0.080	-0.748%	11.45万	0.00亿	0.000%
2026-08-05	10.390	10.690	10.850	10.300	0.210	2.004%	17.43万	0.00亿	0.000%
2026-08-04	10.270	10.480	10.550	10.150	0.260	2.544%	19.01万	0.00亿	0.000%
2026-08-03	10.560	10.220	10.560	10.160	-0.740	-6.752%	20.86万	0.00亿	0.000%
2026-07-31	10.530	10.960	11.100	10.220	0.220	2.048%	30.81万	0.00亿	0.000%
2026-07-30	9.800	10.740	10.740	9.750	0.980	10.041%	11.90万	0.00亿	0.000%
2026-07-29	9.660	9.760	9.860	9.500	0.190	1.985%	5.77万	0.00亿	0.000%
2026-07-28	9.430	9.570	9.730	9.370	0.010	0.105%	4.14万	0.00亿	0.000%
2026-07-27	9.150	9.560	9.580	9.100	0.460	5.055%	5.43万	0.00亿	0.000%
2026-07-24	9.260	9.100	9.350	9.060	-0.240	-2.570%	3.38万	0.00亿	0.000%
2026-07-23	9.000	9.340	9.350	8.980	0.340	3.778%	5.97万	0.00亿	0.000%
2026-07-22	9.080	9.000	9.210	8.930	-0.180	-1.961%	5.54万	0.00亿	0.000%
2026-07-21	9.090	9.180	9.230	8.760	0.090	0.990%	8.38万	0.00亿	0.000%
2026-07-20	9.530	9.090	9.680	9.000	-0.440	-4.617%	8.24万	0.00亿	0.000%
2026-07-17	9.870	9.530	10.090	9.450	-0.340	-3.445%	7.05万	0.00亿	0.000%
2026-07-16	10.000	9.870	10.230	9.840	-0.090	-0.904%	6.17万	0.00亿	0.000%
2026-07-15	9.860	9.960	10.300	9.790	0.290	2.999%	9.25万	0.00亿	0.000%
2026-07-14	9.470	9.670	9.690	9.320	0.180	1.897%	6.35万	0.00亿	0.000%
2026-07-13	9.880	9.490	9.880	9.430	-0.390	-3.947%	6.28万	0.00亿	0.000%
2026-07-10	9.920	9.880	10.100	9.780	-0.060	-0.604%	5.27万	0.00亿	0.000%
2026-07-09	10.000	9.940	10.120	9.670	-0.110	-1.095%	5.31万	0.00亿	0.000%
2026-07-08	10.350	10.050	10.430	10.030	-0.330	-3.179%	4.40万	0.00亿	0.000%
2026-07-07	10.630	10.380	10.720	10.330	-0.160	-1.518%	4.64万	0.00亿	0.000%
2026-07-06	10.680	10.540	10.950	10.500	-0.230	-2.136%	5.38万	0.00亿	0.000%
2026-07-03	10.770	10.770	10.880	10.580	0.140	1.317%	4.99万	0.00亿	0.000%
2026-07-02	10.750	10.630	10.920	10.570	-0.160	-1.483%	5.41万	0.00亿	0.000%
2026-07-01	10.600	10.790	10.960	10.380	0.200	1.889%	6.61万	0.00亿	0.000%
2026-06-30	10.460	10.590	10.680	10.430	0.040	0.379%	5.80万	0.00亿	0.000%
2026-06-29	10.780	10.550	10.860	10.400	-0.320	-2.944%	7.10万	0.00亿	0.000%
2026-06-26	11.410	10.870	11.410	10.870	-0.540	-4.733%	6.71万	0.00亿	0.000%
2026-06-25	11.760	11.410	11.780	11.350	-0.360	-3.059%	5.44万	0.00亿	0.000%
2026-06-24	11.960	11.770	12.040	11.670	-0.190	-1.589%	5.19万	0.00亿	0.000%
2026-06-23	12.170	11.960	12.350	11.900	-0.320	-2.606%	5.21万	0.00亿	0.000%
2026-06-22	12.250	12.280	12.280	11.850	-0.020	-0.163%	7.47万	0.00亿	0.000%
2026-06-18	12.480	12.300	12.630	12.250	-0.280	-2.226%	7.66万	0.00亿	0.000%
2026-06-17	12.740	12.580	12.900	12.510	-0.180	-1.411%	11.54万	0.00亿	0.000%
2026-06-16	12.370	12.760	12.970	12.310	0.390	3.153%	13.50万	0.00亿	0.000%
2026-06-15	11.920	12.370	12.440	11.890	0.450	3.775%	9.41万	0.00亿	0.000%
2026-06-12	11.450	11.920	12.050	11.430	0.560	4.930%	8.04万	0.00亿	0.000%
2026-06-11	11.350	11.360	11.580	11.190	-0.120	-1.045%	3.96万	0.00亿	0.000%
2026-06-10	11.540	11.480	11.700	11.340	-0.220	-1.880%	3.97万	0.00亿	0.000%
2026-06-09	11.560	11.700	11.740	11.490	0.210	1.828%	4.54万	0.00亿	0.000%
2026-06-08	11.600	11.490	11.860	11.280	-0.410	-3.445%	5.83万	0.00亿	0.000%
2026-06-05	11.700	11.900	12.080	11.500	0.140	1.190%	7.59万	0.00亿	0.000%
2026-06-04	11.950	11.760	12.040	11.680	-0.320	-2.649%	5.63万	0.00亿	0.000%
2026-06-03	12.220	12.080	12.330	11.950	-0.140	-1.146%	5.02万	0.00亿	0.000%
2026-06-02	12.290	12.220	12.370	11.870	-0.070	-0.570%	7.17万	0.00亿	0.000%
2026-06-01	12.350	12.290	12.710	12.240	-0.040	-0.324%	6.33万	0.00亿	0.000%
2026-05-29	12.890	12.330	12.910	12.250	-0.555	-4.307%	6.12万	0.00亿	0.000%
2026-05-28	12.635	12.885	12.915	12.535	0.260	2.059%	5.76万	0.00亿	0.000%
2026-05-27	13.045	12.625	13.125	12.515	-0.480	-3.663%	7.29万	0.00亿	0.000%
2026-05-26	13.105	13.105	13.245	12.795	-0.010	-0.076%	5.78万	0.00亿	0.000%
2026-05-25	13.455	13.115	13.485	12.995	-0.230	-1.723%	5.64万	0.00亿	0.000%
2026-05-22	13.365	13.345	13.495	13.185	-0.020	-0.150%	8.03万	0.00亿	0.000%
2026-05-21	13.935	13.365	14.085	13.345	-0.480	-3.467%	6.86万	0.00亿	0.000%
2026-05-20	13.855	13.845	13.975	13.625	-0.060	-0.431%	5.42万	0.00亿	0.000%
2026-05-19	14.025	13.905	14.055	13.675	-0.120	-0.856%	7.15万	0.00亿	0.000%
2026-05-18	14.055	14.025	14.115	13.855	-0.160	-1.128%	5.76万	0.00亿	0.000%
2026-05-15	14.225	14.185	14.415	14.085	0.010	0.071%	7.09万	0.00亿	0.000%
2026-05-14	14.975	14.175	15.025	14.135	-0.770	-5.152%	12.75万	0.00亿	0.000%
2026-05-13	14.745	14.945	15.055	14.585	0.170	1.151%	8.18万	0.00亿	0.000%
2026-05-12	15.375	14.775	15.385	14.665	-0.560	-3.652%	12.76万	0.00亿	0.000%
2026-05-11	15.605	15.335	15.795	15.275	-0.350	-2.231%	14.98万	0.00亿	0.000%
2026-05-08	15.705	15.685	15.855	15.575	-0.110	-0.696%	11.75万	0.00亿	0.000%
2026-05-07	15.925	15.795	16.095	15.745	-0.130	-0.816%	13.71万	0.00亿	0.000%
2026-05-06	15.415	15.925	15.935	15.415	0.550	3.577%	17.60万	0.00亿	0.000%
2026-04-30	15.425	15.375	15.625	15.355	-0.150	-0.966%	11.60万	0.00亿	0.000%
2026-04-29	15.325	15.525	15.585	15.075	0.100	0.648%	14.66万	0.00亿	0.000%
2026-04-28	15.735	15.425	16.115	15.395	-0.530	-3.322%	20.48万	0.00亿	0.000%
2026-04-27	15.875	15.955	16.105	15.695	0.050	0.314%	19.42万	0.00亿	0.000%
2026-04-24	15.985	15.905	16.175	15.695	-0.220	-1.364%	18.47万	0.00亿	0.000%
2026-04-23	16.555	16.125	16.835	15.945	-0.520	-3.124%	31.44万	0.00亿	0.000%
2026-04-22	16.435	16.645	17.775	16.075	0.380	2.336%	56.02万	0.00亿	0.000%
2026-04-21	14.805	16.265	16.265	14.635	1.480	10.010%	18.85万	0.00亿	0.000%
2026-04-20	14.795	14.785	15.015	14.705	-0.060	-0.404%	4.65万	0.00亿	0.000%
2026-04-17	14.565	14.845	14.985	14.495	0.290	1.992%	6.91万	0.00亿	0.000%
2026-04-16	14.535	14.555	14.705	14.475	0.010	0.069%	4.18万	0.00亿	0.000%
2026-04-15	14.795	14.545	14.805	14.525	-0.250	-1.690%	3.76万	0.00亿	0.000%
2026-04-14	14.655	14.795	14.795	14.495	0.250	1.719%	5.50万	0.00亿	0.000%
2026-04-13	14.545	14.545	14.595	14.365	0.000	0.000%	4.08万	0.00亿	0.000%
2026-04-10	14.285	14.555	14.795	14.275	0.000	0.000%	6.21万	0.00亿	0.000%
2026-04-09	14.285	14.215	14.435	14.175	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-08	14.065	14.445	14.465	14.045	0.000	0.000%	5.88万	0.00亿	0.000%
2026-04-07	13.685	13.835	13.995	13.595	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-03	14.225	13.715	14.365	13.675	0.000	0.000%	6.10万	0.00亿	0.000%
2026-04-02	14.375	14.225	14.535	14.125	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-01	14.555	14.475	14.615	14.305	0.000	0.000%	4.37万	0.00亿	0.000%