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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.76 | 30.86 | 30.43 | 30.80 | +0.65% | 0.42 | 1.97% |
| 2025-06-24 | 30.12 | 30.68 | 30.07 | 30.60 | +1.76% | 0.40 | 1.92% |
| 2025-06-23 | 29.74 | 30.10 | 29.55 | 30.07 | +1.06% | 0.24 | 1.15% |
| 2025-06-20 | 29.88 | 30.09 | 29.64 | 29.76 | -0.33% | 0.20 | 0.95% |
| 2025-06-19 | 30.31 | 30.44 | 29.79 | 29.85 | -1.84% | 0.30 | 1.41% |
| 2025-06-18 | 30.45 | 30.67 | 30.16 | 30.41 | -0.74% | 0.28 | 1.30% |
| 2025-06-17 | 30.42 | 31.01 | 30.34 | 30.64 | +1.13% | 0.40 | 1.86% |
| 2025-06-16 | 30.34 | 30.43 | 30.05 | 30.30 | +0.23% | 0.33 | 1.55% |
| 2025-06-13 | 31.33 | 31.33 | 30.23 | 30.23 | -3.69% | 0.63 | 2.92% |
| 2025-06-12 | 31.52 | 31.54 | 31.16 | 31.39 | -0.44% | 0.39 | 1.78% |
| 2025-06-11 | 31.50 | 31.65 | 31.29 | 31.52 | +0.16% | 0.35 | 1.58% |
| 2025-06-10 | 32.41 | 32.47 | 31.13 | 31.47 | -2.88% | 0.90 | 4.04% |
| 2025-06-09 | 32.16 | 32.79 | 32.16 | 32.41 | +0.52% | 0.61 | 2.66% |
| 2025-06-06 | 32.31 | 32.56 | 32.07 | 32.24 | -0.18% | 0.34 | 1.51% |
| 2025-06-05 | 32.32 | 32.53 | 32.01 | 32.30 | -0.03% | 0.48 | 2.11% |
| 2025-06-04 | 32.21 | 32.57 | 31.95 | 32.31 | +0.15% | 0.51 | 2.26% |
| 2025-06-03 | 32.04 | 32.33 | 31.92 | 32.26 | +0.46% | 0.35 | 1.57% |
| 2025-05-30 | 32.49 | 32.76 | 31.87 | 32.11 | -1.65% | 0.47 | 2.10% |
| 2025-05-29 | 31.79 | 32.89 | 31.79 | 32.65 | +2.15% | 0.67 | 2.93% |
| 2025-05-28 | 32.39 | 32.92 | 31.93 | 31.97 | -1.96% | 0.57 | 2.53% |