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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 44.68 | 49.28 | 44.68 | 48.24 | +7.97% | 2.27 | 3.53% |
| 2026-04-21 | 44.88 | 45.89 | 43.61 | 44.68 | -0.29% | 1.17 | 1.92% |
| 2026-04-20 | 43.24 | 44.87 | 42.42 | 44.81 | +3.30% | 1.45 | 2.40% |
| 2026-04-17 | 41.10 | 44.06 | 40.81 | 43.38 | +4.93% | 1.46 | 2.48% |
| 2026-04-16 | 41.79 | 42.00 | 40.50 | 41.34 | -4.08% | 1.55 | 2.74% |
| 2026-04-15 | 38.53 | 43.59 | 38.52 | 43.10 | +14.11% | 2.62 | 4.57% |
| 2026-04-14 | 36.70 | 37.91 | 36.70 | 37.77 | +2.92% | 0.57 | 1.11% |
| 2026-04-13 | 35.60 | 37.20 | 35.06 | 36.70 | +1.89% | 0.66 | 1.33% |
| 2026-04-10 | 35.59 | 36.98 | 35.31 | 36.02 | +2.88% | 0.64 | 1.29% |
| 2026-04-09 | 36.07 | 36.10 | 34.94 | 35.01 | -2.97% | 0.45 | 0.94% |
| 2026-04-08 | 35.30 | 36.34 | 35.30 | 36.08 | +2.73% | 0.39 | 0.80% |
| 2026-04-07 | 35.63 | 36.40 | 34.91 | 35.12 | -0.03% | 0.32 | 0.67% |
| 2026-04-03 | 36.34 | 36.66 | 35.03 | 35.13 | -2.61% | 0.49 | 1.01% |
| 2026-04-02 | 36.80 | 36.90 | 35.90 | 36.07 | -1.90% | 0.38 | 0.76% |
| 2026-04-01 | 36.75 | 37.49 | 36.60 | 36.77 | +2.05% | 0.51 | 1.01% |
| 2026-03-31 | 36.72 | 36.98 | 35.93 | 36.03 | -1.75% | 0.38 | 0.77% |
| 2026-03-30 | 35.93 | 37.93 | 35.60 | 36.67 | +0.49% | 0.66 | 1.31% |
| 2026-03-27 | 35.71 | 36.84 | 35.71 | 36.49 | +1.28% | 0.37 | 0.75% |
| 2026-03-26 | 36.94 | 38.35 | 35.82 | 36.03 | -1.72% | 0.65 | 1.28% |
| 2026-03-25 | 36.90 | 37.22 | 35.72 | 36.66 | +0.96% | 0.45 | 0.90% |