英诺特 sh.688253
65.59
+0.14%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 65.83 | 68.07 | 64.50 | 65.59 | +0.14% | 1.23 | 1.37% |
| 2026-05-22 | 65.01 | 66.60 | 63.68 | 65.50 | -0.08% | 1.46 | 1.65% |
| 2026-05-21 | 67.29 | 68.50 | 65.03 | 65.55 | -0.55% | 2.04 | 2.23% |
| 2026-05-20 | 66.68 | 66.68 | 63.66 | 65.91 | +1.71% | 1.61 | 1.82% |
| 2026-05-19 | 61.86 | 66.00 | 59.88 | 64.80 | +6.84% | 2.13 | 2.44% |
| 2026-05-18 | 59.60 | 61.21 | 58.50 | 60.65 | +1.02% | 1.61 | 1.96% |
| 2026-05-15 | 60.98 | 61.99 | 59.71 | 60.04 | +0.08% | 1.89 | 2.27% |
| 2026-05-14 | 56.35 | 61.50 | 56.35 | 59.99 | +6.37% | 2.80 | 3.43% |
| 2026-05-13 | 54.80 | 58.00 | 53.69 | 56.40 | +5.05% | 1.68 | 2.18% |
| 2026-05-12 | 52.66 | 55.00 | 52.16 | 53.69 | +1.74% | 1.56 | 2.13% |
| 2026-05-11 | 51.30 | 53.39 | 49.62 | 52.77 | +4.17% | 1.41 | 1.98% |
| 2026-05-08 | 51.98 | 52.81 | 50.38 | 50.66 | -2.39% | 1.14 | 1.63% |
| 2026-05-07 | 52.53 | 53.50 | 51.03 | 51.90 | -0.19% | 1.27 | 1.79% |
| 2026-05-06 | 51.76 | 53.77 | 51.07 | 52.00 | -0.10% | 1.68 | 2.34% |
| 2026-04-30 | 49.30 | 52.21 | 48.62 | 52.05 | +7.85% | 2.20 | 3.15% |
| 2026-04-29 | 46.00 | 48.78 | 45.61 | 48.26 | +3.70% | 1.37 | 2.11% |
| 2026-04-28 | 44.53 | 47.78 | 44.02 | 46.54 | +1.17% | 2.13 | 3.36% |
| 2026-04-27 | 46.00 | 46.67 | 44.50 | 46.00 | -0.26% | 1.60 | 2.56% |
| 2026-04-24 | 48.24 | 48.85 | 46.00 | 46.12 | -3.64% | 1.55 | 2.40% |
| 2026-04-23 | 48.00 | 48.90 | 46.80 | 47.86 | -0.79% | 1.70 | 2.60% |