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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 36.00 | 36.14 | 34.83 | 35.26 | -0.48% | 1.04 | 4.22% |
| 2026-01-16 | 35.00 | 35.75 | 34.30 | 35.43 | +1.93% | 1.22 | 5.03% |
| 2026-01-15 | 35.44 | 35.44 | 34.52 | 34.76 | -2.55% | 0.93 | 3.85% |
| 2026-01-14 | 36.13 | 36.70 | 34.60 | 35.67 | -0.86% | 2.34 | 9.44% |
| 2026-01-13 | 38.44 | 38.51 | 35.91 | 35.98 | -3.93% | 2.83 | 11.04% |
| 2026-01-12 | 32.88 | 38.41 | 32.68 | 37.45 | +16.92% | 4.23 | 16.87% |
| 2026-01-09 | 31.64 | 32.18 | 31.35 | 32.03 | +1.20% | 0.68 | 3.09% |
| 2026-01-08 | 30.86 | 31.86 | 30.83 | 31.65 | +2.26% | 0.59 | 2.70% |
| 2026-01-07 | 30.87 | 31.36 | 30.66 | 30.95 | +0.19% | 0.37 | 1.72% |
| 2026-01-06 | 30.79 | 30.92 | 30.58 | 30.89 | +0.39% | 0.42 | 1.97% |
| 2026-01-05 | 30.23 | 30.77 | 30.10 | 30.77 | +1.95% | 0.45 | 2.13% |
| 2025-12-31 | 30.35 | 30.57 | 30.16 | 30.18 | -0.49% | 0.29 | 1.38% |
| 2025-12-30 | 30.36 | 30.65 | 30.01 | 30.33 | -0.39% | 0.31 | 1.47% |
| 2025-12-29 | 30.96 | 30.96 | 30.41 | 30.45 | -1.33% | 0.33 | 1.54% |
| 2025-12-26 | 31.15 | 31.15 | 30.69 | 30.86 | -0.80% | 0.35 | 1.65% |
| 2025-12-25 | 30.99 | 31.32 | 30.95 | 31.11 | +0.32% | 0.39 | 1.81% |
| 2025-12-24 | 30.89 | 31.11 | 30.81 | 31.01 | +0.39% | 0.23 | 1.08% |
| 2025-12-23 | 31.18 | 31.37 | 30.83 | 30.89 | -0.96% | 0.34 | 1.58% |
| 2025-12-22 | 31.60 | 32.05 | 31.10 | 31.19 | -1.39% | 0.50 | 2.29% |
| 2025-12-19 | 31.80 | 31.80 | 31.37 | 31.63 | +0.13% | 0.35 | 1.59% |