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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.69 | 32.40 | 31.46 | 31.60 | +0.10% | 1.13 | 5.16% |
| 2025-07-22 | 31.51 | 31.75 | 31.38 | 31.57 | +0.41% | 0.83 | 3.81% |
| 2025-07-21 | 31.42 | 31.68 | 31.20 | 31.44 | -0.35% | 0.75 | 3.47% |
| 2025-07-18 | 30.70 | 31.88 | 30.45 | 31.55 | +2.84% | 1.60 | 7.47% |
| 2025-07-17 | 30.55 | 30.77 | 30.46 | 30.68 | +0.56% | 0.79 | 3.74% |
| 2025-07-16 | 30.46 | 30.86 | 30.30 | 30.51 | +0.79% | 0.65 | 3.09% |
| 2025-07-15 | 30.48 | 30.49 | 30.07 | 30.27 | -0.36% | 0.72 | 3.45% |
| 2025-07-14 | 30.51 | 30.69 | 30.30 | 30.38 | -0.46% | 0.52 | 2.47% |
| 2025-07-11 | 30.74 | 30.75 | 30.33 | 30.52 | -0.72% | 0.72 | 3.43% |
| 2025-07-10 | 30.28 | 31.37 | 30.05 | 30.74 | +1.69% | 1.71 | 8.05% |
| 2025-07-09 | 30.43 | 30.64 | 30.00 | 30.23 | -0.76% | 0.72 | 3.47% |
| 2025-07-08 | 30.32 | 30.62 | 30.20 | 30.46 | +0.76% | 0.37 | 1.75% |
| 2025-07-07 | 30.23 | 30.42 | 30.15 | 30.23 | +0.50% | 0.23 | 1.12% |
| 2025-07-04 | 30.48 | 30.48 | 30.08 | 30.08 | -0.92% | 0.42 | 2.00% |
| 2025-07-03 | 30.45 | 30.62 | 30.30 | 30.36 | +0.10% | 0.43 | 2.06% |
| 2025-07-02 | 30.87 | 31.01 | 30.20 | 30.33 | -1.75% | 0.58 | 2.77% |
| 2025-07-01 | 30.88 | 30.94 | 30.53 | 30.87 | +0.03% | 0.44 | 2.06% |
| 2025-06-30 | 30.65 | 30.88 | 30.44 | 30.86 | +0.85% | 0.48 | 2.28% |
| 2025-06-27 | 30.50 | 30.84 | 30.41 | 30.60 | +0.13% | 0.41 | 1.94% |
| 2025-06-26 | 30.99 | 31.00 | 30.51 | 30.56 | -0.78% | 0.29 | 1.38% |