证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

英 力 特(000635)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 17.80 17.97 16.75 17.16 59749 1025791 -0.83 -4.61%
2009-11-26 18.65 19.37 17.90 17.99 63882 1184027 -0.79 -4.21%
2009-11-25 18.18 18.90 18.05 18.78 59288 1101256 0.53 2.90%
2009-11-24 19.89 20.00 18.20 18.25 111096 2130991 -1.68 -8.43%
2009-11-23 20.00 20.02 19.57 19.93 65852 1301509 -0.17 -0.85%
2009-11-20 18.90 20.53 18.82 20.10 95638 1887407 1.30 6.92%
2009-11-19 18.46 18.98 18.19 18.80 59969 1109779 0.41 2.23%
2009-11-18 18.89 18.94 18.20 18.39 57778 1066886 -0.41 -2.18%
2009-11-17 19.20 19.21 18.55 18.80 42351 793468 -0.26 -1.36%
2009-11-16 18.95 19.49 18.91 19.06 47995 920480 0.29 1.54%
2009-11-13 18.50 19.10 18.37 18.77 58936 1102612 0.02 0.11%
2009-11-12 18.54 19.28 18.54 18.75 74438 1410085 0.07 0.38%
2009-11-11 17.86 18.70 17.40 18.68 96440 1754158 0.92 5.18%
2009-11-10 17.99 18.27 17.48 17.76 84501 1499488 -0.21 -1.17%
2009-11-09 17.93 18.67 17.71 17.97 55909 1017138 -0.06 -0.33%
2009-11-06 17.35 18.69 17.26 18.03 98703 1791147 0.80 4.64%
2009-11-05 17.20 17.45 16.87 17.23 72660 1244881 0.05 0.29%
2009-11-04 16.24 17.50 16.24 17.18 115655 1965280 0.93 5.72%
2009-11-03 15.80 16.39 15.78 16.25 42179 680833 0.45 2.85%
2009-11-02 14.85 15.90 14.75 15.80 45678 705709 0.45 2.93%
2009-10-30 15.05 15.43 14.85 15.35 55531 840253 0.69 4.71%
2009-10-29 15.02 15.17 14.65 14.66 47007 700563 -0.79 -5.11%
2009-10-28 15.75 15.94 14.97 15.45 59224 907389 -0.16 -1.02%
2009-10-27 16.50 16.50 15.55 15.61 56655 909769 -1.10 -6.58%
2009-10-26 16.58 17.09 16.50 16.71 70302 1178119 0.23 1.40%
2009-10-23 16.40 16.68 16.17 16.48 60259 991528 0.09 0.55%
2009-10-22 16.21 16.99 16.20 16.39 62273 1039833 0.19 1.17%
2009-10-21 16.60 16.66 16.20 16.20 60246 991329 -0.56 -3.34%
2009-10-20 16.85 16.85 16.33 16.76 80627 1338168 0.04 0.24%
2009-10-19 15.51 16.88 15.13 16.72 130451 2110465 1.23 7.94%
2009-10-16 15.32 15.84 15.10 15.49 87359 1352576 0.33 2.18%
2009-10-15 15.22 15.30 14.81 15.16 95220 1437818 0.02 0.13%
2009-10-14 14.46 15.36 14.37 15.14 121179 1790147 1.05 7.45%
2009-10-13 13.85 14.17 13.85 14.09 60154 843819 0.09 0.64%
2009-10-12 14.10 14.30 13.80 14.00 71643 1009115 0.05 0.36%
2009-10-09 13.53 14.05 13.40 13.95 65648 905526 0.73 5.52%
2009-09-30 13.30 13.46 13.13 13.22 49284 652730 0.07 0.53%
2009-09-29 13.52 13.62 12.92 13.15 56402 747425 -0.23 -1.72%
2009-09-28 14.10 14.31 13.03 13.38 71989 1002053 -0.75 -5.31%
2009-09-25 14.15 14.27 13.80 14.13 53098 743658 0.02 0.14%
2009-09-24 14.77 14.80 13.80 14.11 101876 1446756 -0.69 -4.66%
N 2009-09-23 15.21 16.00 14.68 14.80 78913 1208411 -0.69 -4.45%
N 2009-09-22 16.68 16.76 15.49 15.49 59113 952671 -1.08 -6.52%
2009-09-18 16.84 17.31 16.40 16.57 63178 1075639 -0.25 -1.49%
2009-09-17 16.68 17.03 16.66 16.82 48693 820919 0.17 1.02%
2009-09-16 17.21 17.21 16.45 16.65 60766 1016670 -0.63 -3.65%
2009-09-15 17.27 17.60 16.76 17.28 66637 1140603 0.02 0.12%
2009-09-14 16.83 17.49 16.60 17.26 47936 815016 0.48 2.86%
2009-09-11 16.58 17.18 16.58 16.78 29846 504691 -0.08 -0.47%
2009-09-10 17.38 17.46 16.51 16.86 41646 708895 -0.28 -1.63%
2009-09-09 16.60 17.25 16.48 17.14 70908 1194087 0.73 4.45%
N 2009-09-08 15.53 16.45 15.13 16.41 85814 1364578 0.86 5.53%
N 2009-09-07 15.64 16.11 15.40 15.55 72603 1143130 0.16 1.04%
2009-09-04 15.38 16.04 15.27 15.39 59162 920812 -0.11 -0.71%
2009-09-03 14.60 15.63 14.53 15.50 45053 685997 0.80 5.44%
2009-09-02 14.80 15.27 14.40 14.70 46492 683791 -0.65 -4.24%
N 2009-09-01 15.36 15.90 15.35 15.35 36163 558036 -1.70 -9.97%
2009-08-28 18.18 18.20 16.90 17.05 24934 433873 -1.10 -6.06%
2009-08-27 18.00 18.68 17.90 18.15 27899 509879 -0.16 -0.87%
N 2009-08-26 17.90 18.75 17.53 18.31 29922 548226 0.21 1.16%
N 2009-08-25 18.50 18.68 17.50 18.10 44823 812551 -0.85 -4.49%
2009-08-24 17.83 19.38 17.01 18.95 71469 1289357 1.22 6.88%
N 2009-08-21 17.93 18.13 17.41 17.73 36455 647569 -0.20 -1.11%
N 2009-08-20 17.10 18.18 17.10 17.93 30284 537594 0.67 3.88%
N 2009-08-19 17.15 18.20 16.80 17.26 48830 852938 0.06 0.35%
2009-08-18 16.21 17.28 16.21 17.20 24335 411982 0.50 2.99%
2009-08-17 17.55 18.00 16.70 16.70 39960 680713 -1.85 -9.97%
N 2009-08-14 18.55 19.96 18.55 18.55 66192 1262481 -4.54 -19.66%
N 2009-08-05 23.35 24.10 22.96 23.09 48842 1139523 -0.41 -1.75%
N 2009-08-04 23.00 24.67 22.10 23.50 78703 1865090 0.37 1.60%
N 2009-08-03 22.01 24.98 22.01 23.13 161184 3808829 0.14 0.61%
2009-07-31 21.10 22.99 21.04 22.99 47073 1047511 2.09 10.00%
2009-07-30 22.00 22.23 19.50 20.90 75347 1572348 -0.66 -3.06%
2009-07-29 22.95 23.48 20.70 21.56 36322 803554 -1.31 -5.73%
2009-07-28 22.83 24.50 22.31 22.87 44262 1028388 0.15 0.66%
2009-07-27 21.30 22.72 20.55 22.72 44101 948266 2.07 10.02%
N 2009-07-24 20.96 21.80 19.76 20.65 41513 855174 -0.31 -1.48%
2009-07-23 19.78 21.55 19.78 20.96 42489 874433 0.93 4.64%
N 2009-07-22 18.60 20.35 18.36 20.03 57154 1126850 1.53 8.27%
N 2009-07-21 19.01 19.38 18.30 18.50 69266 1303008 -0.46 -2.43%
2009-07-20 17.11 18.96 17.11 18.96 90748 1649375 1.72 9.98%
2009-07-17 17.25 18.36 17.05 17.24 65594 1154845 0.01 0.06%
2009-07-16 17.40 17.75 17.00 17.23 57210 992226 -0.29 -1.66%
2009-07-15 17.14 17.80 17.01 17.52 94132 1636374 0.22 1.27%
2009-07-14 17.19 17.65 16.83 17.30 119983 2057581 0.35 2.06%
2009-07-13 15.80 16.95 15.38 16.95 158139 2575447 1.54 9.99%
2009-07-10 14.10 15.41 14.00 15.41 155838 2347588 1.40 9.99%
2009-07-09 13.82 14.23 13.63 14.01 73747 1034704 0.21 1.52%
2009-07-08 13.40 13.84 13.35 13.80 67166 920646 0.42 3.14%
2009-07-07 13.30 13.49 13.12 13.38 37817 503932 0.08 0.60%
2009-07-06 13.28 13.47 13.10 13.30 40423 535781 0.00 0.00%
2009-07-03 13.58 13.58 13.18 13.30 66788 887387 -0.39 -2.85%
2009-07-02 14.08 14.08 13.57 13.69 53339 730997 -0.31 -2.21%
2009-07-01 13.85 14.12 13.61 14.00 33513 469019 0.06 0.43%
N 2009-06-30 13.96 14.34 13.89 13.94 33539 471916 0.15 1.09%
2009-06-26 13.89 14.15 13.75 13.79 21899 304289 -0.18 -1.29%
2009-06-25 13.72 14.16 13.67 13.97 37135 518915 0.16 1.16%
2009-06-24 13.58 13.90 13.41 13.81 34877 478857 0.31 2.30%
2009-06-23 13.63 13.73 13.46 13.50 41021 557349 -0.36 -2.60%
N 2009-06-22 14.18 14.40 13.75 13.86 33926 477911 -0.20 -1.42%
N 2009-06-19 14.25 14.42 13.93 14.06 52732 746763 -0.33 -2.29%
N 2009-06-18 13.92 14.50 13.57 14.39 78583 1106793 0.49 3.52%
2009-06-17 13.73 14.00 13.55 13.90 29008 399685 0.06 0.43%
N 2009-06-16 14.28 14.34 13.70 13.84 42171 590180 -0.57 -3.96%
N 2009-06-15 13.72 14.55 13.60 14.41 56845 808483 0.43 3.08%
N 2009-06-12 13.91 14.24 13.82 13.98 49738 698121 0.09 0.65%
N 2009-06-11 14.34 14.43 13.81 13.89 52384 735147 -0.41 -2.87%
N 2009-06-10 14.70 14.70 14.22 14.30 68640 992150 -0.34 -2.32%
N 2009-06-09 14.44 14.77 13.90 14.64 88011 1259284 0.21 1.46%
2009-06-08 13.70 14.58 13.62 14.43 147722 2094110 0.92 6.81%
2009-06-05 13.89 13.99 13.45 13.51 71390 977897 -0.19 -1.39%
2009-06-04 13.58 13.86 13.21 13.70 62754 849639 0.10 0.73%
N 2009-06-03 13.48 13.66 13.25 13.60 60519 815077 0.14 1.04%
2009-06-02 13.05 13.85 13.05 13.46 114335 1548652 0.44 3.38%
2009-06-01 12.67 13.29 12.51 13.02 81802 1069320 0.52 4.16%