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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.30 | 33.58 | 32.90 | 33.31 | -0.54% | 0.94 | 4.12% |
| 2025-08-19 | 33.80 | 34.24 | 33.38 | 33.49 | -0.21% | 1.23 | 5.29% |
| 2025-08-18 | 33.31 | 33.92 | 33.16 | 33.56 | +1.57% | 1.19 | 5.16% |
| 2025-08-15 | 32.80 | 33.18 | 32.73 | 33.04 | +0.70% | 0.73 | 3.21% |
| 2025-08-14 | 33.59 | 33.62 | 32.56 | 32.81 | -2.21% | 0.97 | 4.28% |
| 2025-08-13 | 33.66 | 33.76 | 33.23 | 33.55 | -0.27% | 1.00 | 4.36% |
| 2025-08-12 | 33.61 | 34.16 | 33.49 | 33.64 | -0.30% | 1.09 | 4.68% |
| 2025-08-11 | 32.65 | 33.74 | 32.65 | 33.74 | +2.80% | 1.48 | 6.42% |
| 2025-08-08 | 32.83 | 33.26 | 32.28 | 32.82 | +0.09% | 1.12 | 4.97% |
| 2025-08-07 | 32.66 | 33.39 | 32.64 | 32.79 | +0.46% | 1.29 | 5.70% |
| 2025-08-06 | 32.88 | 33.05 | 32.45 | 32.64 | -0.73% | 0.86 | 3.84% |
| 2025-08-05 | 32.70 | 33.64 | 32.41 | 32.88 | +0.64% | 1.20 | 5.32% |
| 2025-08-04 | 32.30 | 32.74 | 31.90 | 32.67 | +0.86% | 1.10 | 4.93% |
| 2025-08-01 | 32.01 | 32.73 | 32.00 | 32.39 | +0.93% | 0.93 | 4.18% |
| 2025-07-31 | 32.03 | 32.69 | 31.89 | 32.09 | -0.62% | 0.98 | 4.42% |
| 2025-07-30 | 32.36 | 32.82 | 32.00 | 32.29 | -0.19% | 0.98 | 4.38% |
| 2025-07-29 | 32.77 | 32.80 | 31.99 | 32.35 | -0.98% | 1.11 | 4.99% |
| 2025-07-28 | 33.10 | 33.32 | 32.51 | 32.67 | -0.55% | 0.98 | 4.35% |
| 2025-07-25 | 32.73 | 33.35 | 32.43 | 32.85 | +1.36% | 1.67 | 7.40% |
| 2025-07-24 | 31.70 | 32.76 | 31.66 | 32.41 | +2.56% | 1.75 | 7.87% |