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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.35 | 31.88 | 31.33 | 31.59 | +0.41% | 0.34 | 1.54% |
| 2025-12-17 | 31.01 | 31.46 | 30.80 | 31.46 | +0.67% | 0.50 | 2.30% |
| 2025-12-16 | 31.25 | 31.68 | 30.80 | 31.25 | -0.10% | 0.39 | 1.79% |
| 2025-12-15 | 31.00 | 31.99 | 30.91 | 31.28 | +0.51% | 0.52 | 2.40% |
| 2025-12-12 | 31.22 | 31.36 | 30.88 | 31.12 | -0.45% | 0.51 | 2.35% |
| 2025-12-11 | 31.99 | 31.99 | 31.12 | 31.26 | -1.67% | 0.60 | 2.74% |
| 2025-12-10 | 31.86 | 32.15 | 31.61 | 31.79 | -0.63% | 0.48 | 2.17% |
| 2025-12-09 | 32.44 | 32.73 | 31.90 | 31.99 | -1.75% | 0.61 | 2.72% |
| 2025-12-08 | 33.10 | 33.37 | 32.42 | 32.56 | -1.54% | 0.65 | 2.85% |
| 2025-12-05 | 33.93 | 33.95 | 32.90 | 33.07 | -2.53% | 0.60 | 2.60% |
| 2025-12-04 | 32.76 | 34.26 | 32.42 | 33.93 | +3.48% | 0.91 | 3.92% |
| 2025-12-03 | 33.96 | 33.96 | 32.60 | 32.79 | -2.24% | 0.67 | 2.93% |
| 2025-12-02 | 33.99 | 34.25 | 33.49 | 33.54 | -1.53% | 0.61 | 2.59% |
| 2025-12-01 | 34.54 | 35.11 | 33.93 | 34.06 | -1.39% | 0.83 | 3.49% |
| 2025-11-28 | 34.22 | 34.96 | 33.77 | 34.54 | +0.94% | 1.10 | 4.60% |
| 2025-11-27 | 33.38 | 34.49 | 33.38 | 34.22 | +2.52% | 1.42 | 6.00% |
| 2025-11-26 | 33.28 | 34.20 | 33.10 | 33.38 | +0.91% | 0.98 | 4.19% |
| 2025-11-25 | 31.57 | 33.84 | 31.57 | 33.08 | +5.05% | 1.24 | 5.40% |
| 2025-11-24 | 30.85 | 31.86 | 30.68 | 31.49 | +3.28% | 0.71 | 3.27% |
| 2025-11-21 | 32.40 | 32.55 | 30.40 | 30.49 | -5.87% | 1.35 | 6.27% |