英力股份（300956）历史行情

以下为英力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
2026-10-02	11.730	11.180	11.730	11.110	-0.140	-1.237%	405.93万	0.46亿	1.929%
2026-10-01	11.730	11.180	11.730	11.110	-0.140	-1.237%	405.93万	0.46亿	1.929%
2026-09-30	11.730	11.180	11.730	11.110	-0.140	-1.237%	4.06万	0.00亿	0.000%
2026-09-29	10.970	11.320	11.420	10.970	0.290	2.629%	3.55万	0.00亿	0.000%
2026-09-28	11.330	11.030	11.500	10.920	-0.300	-2.648%	3.84万	0.00亿	0.000%
2026-09-27	11.330	11.330	11.470	11.300	-0.060	-0.527%	267.80万	0.31亿	1.273%
2026-09-24	11.330	11.330	11.470	11.300	-0.060	-0.527%	2.68万	0.00亿	0.000%
2026-09-23	11.420	11.390	11.500	11.300	-0.080	-0.697%	2.61万	0.00亿	0.000%
2026-09-22	11.470	11.470	11.590	11.400	0.010	0.087%	2.90万	0.00亿	0.000%
2026-09-21	11.260	11.460	11.470	11.190	0.260	2.321%	3.24万	0.00亿	0.000%
2026-09-18	11.220	11.200	11.350	11.100	0.080	0.719%	3.26万	0.00亿	0.000%
2026-09-17	10.880	11.120	11.190	10.860	0.140	1.275%	3.62万	0.00亿	0.000%
2026-09-16	10.710	10.980	10.980	10.580	0.260	2.425%	2.72万	0.00亿	0.000%
2026-09-15	10.820	10.720	10.970	10.700	-0.120	-1.107%	3.48万	0.00亿	0.000%
2026-09-14	10.790	10.840	10.930	10.530	0.110	1.025%	3.06万	0.00亿	0.000%
2026-09-11	10.990	10.730	10.990	10.450	-0.260	-2.366%	4.45万	0.00亿	0.000%
2026-09-10	11.160	10.990	11.160	10.920	-0.210	-1.875%	2.90万	0.00亿	0.000%
2026-09-09	11.300	11.200	11.370	11.120	-0.110	-0.973%	3.15万	0.00亿	0.000%
2026-09-08	11.350	11.310	11.440	11.260	-0.030	-0.265%	2.92万	0.00亿	0.000%
2026-09-07	11.430	11.340	11.470	11.250	-0.040	-0.351%	3.35万	0.00亿	0.000%
2026-09-04	11.640	11.380	11.740	11.300	-0.060	-0.524%	5.40万	0.00亿	0.000%
2026-09-03	11.860	11.440	12.020	11.400	-0.350	-2.969%	5.54万	0.00亿	0.000%
2026-09-02	11.550	11.790	11.840	11.520	0.140	1.202%	4.33万	0.00亿	0.000%
2026-09-01	11.640	11.650	11.820	11.470	0.010	0.086%	4.04万	0.00亿	0.000%
2026-08-31	11.370	11.640	11.670	11.200	0.270	2.375%	4.13万	0.00亿	0.000%
2026-08-28	11.200	11.370	11.490	11.110	0.220	1.973%	4.11万	0.00亿	0.000%
2026-08-27	11.000	11.150	11.210	11.000	0.080	0.723%	3.71万	0.00亿	0.000%
2026-08-26	11.000	11.070	11.240	10.680	-0.280	-2.467%	5.06万	0.00亿	0.000%
2026-08-25	10.810	11.350	11.390	10.810	0.360	3.276%	4.42万	0.00亿	0.000%
2026-08-24	11.100	10.990	11.170	10.850	-0.170	-1.523%	3.07万	0.00亿	0.000%
2026-08-21	11.010	11.160	11.170	10.810	0.060	0.541%	3.21万	0.00亿	0.000%
2026-08-20	11.060	11.100	11.170	10.740	0.250	2.304%	3.51万	0.00亿	0.000%
2026-08-19	11.330	10.850	11.330	10.840	-0.520	-4.573%	4.65万	0.00亿	0.000%
2026-08-18	11.470	11.370	11.490	11.160	-0.040	-0.351%	4.72万	0.00亿	0.000%
2026-08-17	11.500	11.410	11.500	11.020	0.120	1.063%	6.92万	0.00亿	0.000%
2026-08-14	11.440	11.290	11.460	11.080	-0.210	-1.826%	11.44万	0.00亿	0.000%
2026-08-13	11.360	11.500	12.170	11.200	0.260	2.313%	14.63万	0.00亿	0.000%
2026-08-12	11.150	11.240	11.260	11.010	0.120	1.079%	2.57万	0.00亿	0.000%
2026-08-11	11.200	11.120	11.200	10.930	-0.080	-0.714%	2.74万	0.00亿	0.000%
2026-08-10	11.060	11.200	11.200	10.940	0.130	1.174%	3.79万	0.00亿	0.000%
2026-08-07	11.290	11.070	11.290	10.770	-0.090	-0.806%	5.62万	0.00亿	0.000%
2026-08-06	10.840	11.160	11.350	10.790	0.280	2.574%	8.15万	0.00亿	0.000%
2026-08-05	10.720	10.880	11.120	10.540	0.270	2.545%	6.58万	0.00亿	0.000%
2026-08-04	10.420	10.610	10.770	10.400	0.200	1.921%	4.36万	0.00亿	0.000%
2026-08-03	10.110	10.410	10.430	10.000	0.350	3.479%	4.77万	0.00亿	0.000%
2026-07-31	10.010	10.060	10.160	10.010	0.260	2.653%	4.84万	0.00亿	0.000%
2026-07-30	10.050	9.800	10.170	9.730	-0.250	-2.488%	4.67万	0.00亿	0.000%
2026-07-29	9.720	10.050	10.070	9.720	0.240	2.446%	5.83万	0.00亿	0.000%
2026-07-28	9.610	9.810	10.040	9.610	0.050	0.512%	4.87万	0.00亿	0.000%
2026-07-27	9.460	9.760	9.790	9.370	0.390	4.162%	4.74万	0.00亿	0.000%
2026-07-24	9.560	9.370	9.580	9.310	-0.280	-2.902%	4.47万	0.00亿	0.000%
2026-07-23	9.280	9.650	9.710	9.280	0.320	3.430%	6.19万	0.00亿	0.000%
2026-07-22	9.330	9.330	9.660	9.250	-0.180	-1.893%	5.95万	0.00亿	0.000%
2026-07-21	9.530	9.510	9.560	8.790	-0.170	-1.756%	8.89万	0.00亿	0.000%
2026-07-20	9.830	9.680	10.070	9.320	-0.100	-1.022%	7.80万	0.00亿	0.000%
2026-07-17	10.330	9.780	10.500	9.680	-0.610	-5.871%	7.83万	0.00亿	0.000%
2026-07-16	10.200	10.390	10.730	10.120	0.150	1.465%	7.87万	0.00亿	0.000%
2026-07-15	10.250	10.240	10.450	10.110	-0.010	-0.098%	5.67万	0.00亿	0.000%
2026-07-14	9.920	10.250	10.300	9.710	0.330	3.327%	6.79万	0.00亿	0.000%
2026-07-13	10.600	9.920	10.660	9.880	-0.700	-6.591%	7.46万	0.00亿	0.000%
2026-07-10	10.410	10.620	10.910	10.320	0.070	0.664%	6.69万	0.00亿	0.000%
2026-07-09	10.390	10.550	10.550	9.950	0.280	2.726%	7.09万	0.00亿	0.000%
2026-07-08	10.480	10.270	10.560	10.230	-0.210	-2.004%	5.05万	0.00亿	0.000%
2026-07-07	10.730	10.480	10.840	10.370	-0.270	-2.512%	6.19万	0.00亿	0.000%
2026-07-06	11.310	10.750	11.360	10.710	-0.530	-4.699%	8.21万	0.00亿	0.000%
2026-07-03	11.080	11.280	11.420	10.990	0.280	2.545%	7.68万	0.00亿	0.000%
2026-07-02	11.210	11.000	11.460	10.980	-0.270	-2.396%	7.99万	0.00亿	0.000%
2026-07-01	11.320	11.270	11.430	11.060	0.030	0.267%	7.70万	0.00亿	0.000%
2026-06-30	10.920	11.240	11.310	10.730	0.270	2.461%	6.49万	0.00亿	0.000%
2026-06-29	11.200	10.970	11.300	10.740	-0.280	-2.489%	7.75万	0.00亿	0.000%
2026-06-26	11.520	11.250	11.780	11.200	-0.390	-3.351%	7.48万	0.00亿	0.000%
2026-06-25	12.130	11.640	12.240	11.620	-0.320	-2.676%	7.79万	0.00亿	0.000%
2026-06-24	12.090	11.960	12.090	11.690	-0.210	-1.726%	7.59万	0.00亿	0.000%
2026-06-23	12.230	12.170	12.520	12.100	-0.060	-0.491%	8.97万	0.00亿	0.000%
2026-06-22	12.570	12.230	12.800	11.780	-0.340	-2.705%	10.41万	0.00亿	0.000%
2026-06-18	12.230	12.570	12.690	12.100	0.270	2.195%	10.17万	0.00亿	0.000%
2026-06-17	12.430	12.300	12.650	12.200	-0.350	-2.767%	10.28万	0.00亿	0.000%
2026-06-16	12.020	12.650	12.740	11.540	0.650	5.417%	17.87万	0.00亿	0.000%
2026-06-15	11.950	12.000	12.210	11.890	0.110	0.925%	11.61万	0.00亿	0.000%
2026-06-12	12.440	11.890	12.690	11.860	-0.310	-2.541%	14.40万	0.00亿	0.000%
2026-06-11	12.160	12.200	12.560	11.970	0.040	0.329%	15.38万	0.00亿	0.000%
2026-06-10	12.910	12.160	12.990	12.040	-1.070	-8.088%	20.31万	0.00亿	0.000%
2026-06-09	13.740	13.230	13.890	13.000	-0.430	-3.148%	17.32万	0.00亿	0.000%
2026-06-08	14.090	13.660	14.430	13.450	-1.190	-8.013%	23.06万	0.00亿	0.000%
2026-06-05	15.340	14.850	15.500	14.800	-0.890	-5.654%	28.50万	0.00亿	0.000%
2026-06-04	16.010	15.740	16.990	15.610	-1.360	-7.953%	33.00万	0.00亿	0.000%
2026-06-03	17.200	17.100	17.990	16.610	-2.100	-10.938%	43.44万	0.00亿	0.000%
2026-06-02	19.280	19.200	19.860	18.010	2.260	13.341%	52.40万	0.00亿	0.000%
2026-06-01	16.940	16.940	16.940	16.940	2.820	19.972%	11.16万	0.00亿	0.000%
2026-05-29	14.680	14.120	15.160	13.700	0.140	1.001%	13.34万	0.00亿	0.000%
2026-05-28	13.930	13.980	14.240	13.640	-0.070	-0.498%	3.71万	0.00亿	0.000%
2026-05-27	14.510	14.050	14.590	13.870	-0.450	-3.103%	4.90万	0.00亿	0.000%
2026-05-26	14.830	14.500	14.930	14.300	-0.430	-2.880%	4.06万	0.00亿	0.000%
2026-05-25	14.960	14.930	15.200	14.590	-0.020	-0.134%	4.02万	0.00亿	0.000%
2026-05-22	14.700	14.950	15.140	14.350	0.440	3.032%	3.59万	0.00亿	0.000%
2026-05-21	15.410	14.510	15.650	14.400	-0.820	-5.349%	4.80万	0.00亿	0.000%
2026-05-20	15.560	15.330	15.570	15.070	-0.180	-1.161%	3.50万	0.00亿	0.000%
2026-05-19	15.520	15.510	15.600	15.250	-0.020	-0.129%	3.40万	0.00亿	0.000%
2026-05-18	15.480	15.530	15.590	15.290	0.050	0.323%	3.37万	0.00亿	0.000%
2026-05-15	15.660	15.480	15.820	15.280	-0.150	-0.960%	3.43万	0.00亿	0.000%
2026-05-14	15.790	15.630	15.990	15.520	-0.080	-0.509%	3.12万	0.00亿	0.000%
2026-05-13	15.790	15.710	15.860	15.460	0.070	0.448%	3.71万	0.00亿	0.000%
2026-05-12	16.200	15.640	16.290	15.580	-0.510	-3.158%	5.47万	0.00亿	0.000%
2026-05-11	16.260	16.150	16.260	16.030	-0.110	-0.677%	3.90万	0.00亿	0.000%
2026-05-08	15.830	16.260	16.440	15.630	0.430	2.716%	6.51万	0.00亿	0.000%
2026-05-07	15.600	15.830	15.900	15.580	0.180	1.150%	3.62万	0.00亿	0.000%
2026-05-06	15.860	15.650	15.960	15.450	-0.110	-0.698%	4.80万	0.00亿	0.000%
2026-04-30	15.560	15.760	15.890	15.560	0.140	0.896%	3.55万	0.00亿	0.000%
2026-04-29	15.510	15.620	15.750	15.290	0.170	1.100%	3.67万	0.00亿	0.000%
2026-04-28	15.740	15.450	15.760	15.280	-0.290	-1.842%	5.42万	0.00亿	0.000%
2026-04-27	14.550	15.740	15.790	14.500	1.060	7.221%	9.32万	0.00亿	0.000%
2026-04-24	14.390	14.680	14.790	14.230	0.220	1.521%	6.44万	0.00亿	0.000%
2026-04-23	15.380	14.460	15.450	14.250	-1.180	-7.545%	11.94万	0.00亿	0.000%
2026-04-22	15.310	15.640	15.680	15.260	0.330	2.155%	4.08万	0.00亿	0.000%
2026-04-21	15.400	15.310	15.460	15.210	-0.120	-0.778%	3.23万	0.00亿	0.000%
2026-04-20	15.380	15.430	15.450	15.250	0.050	0.325%	2.95万	0.00亿	0.000%
2026-04-17	15.150	15.380	15.450	15.050	0.200	1.318%	3.71万	0.00亿	0.000%
2026-04-16	14.930	15.180	15.240	14.810	0.270	1.811%	3.31万	0.00亿	0.000%
2026-04-15	15.080	14.910	15.100	14.860	-0.100	-0.666%	2.91万	0.00亿	0.000%
2026-04-14	15.000	15.010	15.060	14.760	0.210	1.419%	2.97万	0.00亿	0.000%
2026-04-13	14.700	14.800	14.870	14.650	0.030	0.203%	3.09万	0.00亿	0.000%
2026-04-10	14.800	14.770	14.990	14.730	0.130	0.888%	2.76万	0.00亿	0.000%
2026-04-09	14.930	14.640	14.930	14.620	-0.300	-2.008%	3.03万	0.00亿	0.000%
2026-04-08	14.740	14.940	14.950	14.580	0.600	4.184%	3.53万	0.00亿	0.000%
2026-04-07	14.040	14.340	14.480	13.930	0.000	0.000%	3.69万	0.00亿	0.000%
2026-04-03	14.420	13.930	14.420	13.890	0.000	0.000%	2.93万	0.00亿	0.000%
2026-04-02	14.620	14.260	14.830	14.110	0.000	0.000%	3.35万	0.00亿	0.000%
2026-04-01	14.750	14.730	14.870	14.550	0.000	0.000%	3.92万	0.00亿	0.000%