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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.26 | 36.73 | 34.95 | 36.66 | +4.89% | 1.05 | 2.14% |
| 2026-02-13 | 35.45 | 35.62 | 34.90 | 34.95 | -1.22% | 0.45 | 0.92% |
| 2026-02-12 | 35.15 | 36.29 | 34.65 | 35.38 | +0.43% | 0.90 | 1.86% |
| 2026-02-11 | 35.05 | 35.79 | 35.05 | 35.23 | +0.26% | 0.42 | 0.86% |
| 2026-02-10 | 35.49 | 35.55 | 35.02 | 35.14 | -0.51% | 0.31 | 0.63% |
| 2026-02-09 | 35.10 | 35.60 | 34.70 | 35.32 | +1.17% | 0.70 | 1.46% |
| 2026-02-06 | 35.38 | 35.47 | 34.86 | 34.91 | -0.85% | 0.37 | 0.77% |
| 2026-02-05 | 35.47 | 35.50 | 35.05 | 35.21 | -0.48% | 0.20 | 0.42% |
| 2026-02-04 | 35.45 | 35.58 | 34.90 | 35.38 | -0.17% | 0.39 | 0.80% |
| 2026-02-03 | 34.77 | 35.97 | 34.77 | 35.44 | +2.43% | 0.56 | 1.15% |
| 2026-02-02 | 35.39 | 36.02 | 34.43 | 34.60 | -2.43% | 0.64 | 1.34% |
| 2026-01-30 | 35.30 | 35.90 | 34.65 | 35.46 | +0.45% | 0.55 | 1.14% |
| 2026-01-29 | 37.30 | 37.66 | 35.30 | 35.30 | -4.00% | 1.28 | 2.57% |
| 2026-01-28 | 36.88 | 37.35 | 35.40 | 36.77 | -0.11% | 1.31 | 2.63% |
| 2026-01-27 | 35.58 | 36.88 | 35.35 | 36.81 | +3.28% | 1.58 | 6.27% |
| 2026-01-26 | 35.75 | 35.89 | 34.60 | 35.64 | +0.23% | 1.30 | 5.34% |
| 2026-01-23 | 35.57 | 35.76 | 34.80 | 35.56 | +0.59% | 0.76 | 3.10% |
| 2026-01-22 | 35.51 | 36.19 | 35.11 | 35.35 | -0.11% | 0.39 | 1.57% |
| 2026-01-21 | 34.83 | 35.77 | 34.39 | 35.39 | +1.61% | 0.85 | 3.48% |
| 2026-01-20 | 35.25 | 36.10 | 34.58 | 34.83 | -1.22% | 0.67 | 2.77% |