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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.78 | 32.83 | 32.19 | 32.60 | -0.75% | 0.40 | 1.74% |
| 2025-05-26 | 32.81 | 33.05 | 32.48 | 32.85 | +0.15% | 0.45 | 1.97% |
| 2025-05-23 | 33.01 | 33.65 | 32.74 | 32.80 | -1.21% | 0.67 | 2.90% |
| 2025-05-22 | 33.58 | 34.43 | 32.90 | 33.20 | -1.17% | 1.19 | 5.06% |
| 2025-05-21 | 32.14 | 34.23 | 31.97 | 33.60 | +4.49% | 2.20 | 9.41% |
| 2025-05-20 | 31.87 | 32.78 | 31.82 | 32.15 | +1.11% | 0.83 | 3.68% |
| 2025-05-19 | 31.92 | 32.16 | 31.23 | 31.80 | +0.59% | 0.58 | 2.63% |
| 2025-05-16 | 31.43 | 32.20 | 31.25 | 31.61 | +1.07% | 0.79 | 3.56% |
| 2025-05-15 | 31.72 | 32.17 | 31.19 | 31.28 | -2.00% | 0.60 | 2.71% |
| 2025-05-14 | 30.98 | 32.83 | 30.91 | 31.92 | +3.17% | 1.75 | 7.78% |
| 2025-05-13 | 31.43 | 31.72 | 30.78 | 30.93 | -1.25% | 0.69 | 3.14% |
| 2025-05-12 | 31.49 | 31.49 | 31.09 | 31.33 | +0.38% | 0.62 | 2.82% |
| 2025-05-09 | 32.10 | 32.10 | 30.99 | 31.21 | -2.34% | 0.73 | 3.34% |
| 2025-05-08 | 30.25 | 32.20 | 30.17 | 31.96 | +5.44% | 1.32 | 6.02% |
| 2025-05-07 | 30.91 | 31.62 | 30.02 | 30.31 | -0.61% | 0.83 | 3.87% |
| 2025-05-06 | 30.11 | 30.64 | 30.11 | 30.49 | +1.70% | 0.66 | 3.08% |