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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 33.36 | 33.52 | 32.22 | 32.39 | -2.88% | 0.72 | 3.16% |
| 2025-11-19 | 33.88 | 33.99 | 33.01 | 33.35 | -1.21% | 0.56 | 2.44% |
| 2025-11-18 | 34.71 | 34.81 | 33.53 | 33.76 | -2.65% | 0.94 | 3.97% |
| 2025-11-17 | 34.97 | 35.78 | 34.42 | 34.68 | -1.06% | 0.89 | 3.68% |
| 2025-11-14 | 33.85 | 36.23 | 33.85 | 35.05 | +2.70% | 1.99 | 8.10% |
| 2025-11-13 | 34.30 | 34.54 | 33.55 | 34.13 | -0.64% | 0.95 | 4.01% |
| 2025-11-12 | 34.94 | 34.94 | 33.91 | 34.35 | -2.03% | 0.99 | 4.15% |
| 2025-11-11 | 34.81 | 35.95 | 33.80 | 35.06 | +1.62% | 1.42 | 5.85% |
| 2025-11-10 | 35.30 | 36.40 | 34.50 | 34.50 | +0.44% | 2.21 | 8.99% |
| 2025-11-07 | 32.08 | 35.00 | 31.81 | 34.35 | +7.08% | 3.12 | 13.26% |
| 2025-11-06 | 32.53 | 32.61 | 31.96 | 32.08 | -1.35% | 0.45 | 2.03% |
| 2025-11-05 | 31.70 | 32.67 | 31.66 | 32.52 | +1.72% | 0.81 | 3.59% |
| 2025-11-04 | 31.80 | 32.28 | 31.76 | 31.97 | -0.34% | 0.44 | 1.98% |
| 2025-11-03 | 32.00 | 32.75 | 31.58 | 32.08 | +0.94% | 0.88 | 3.95% |
| 2025-10-31 | 30.64 | 31.86 | 30.16 | 31.78 | +3.35% | 1.09 | 5.02% |
| 2025-10-30 | 31.15 | 31.20 | 30.66 | 30.75 | -1.32% | 0.44 | 2.04% |
| 2025-10-29 | 31.36 | 31.57 | 30.90 | 31.16 | -0.70% | 0.40 | 1.85% |
| 2025-10-28 | 31.53 | 31.64 | 31.20 | 31.38 | -0.16% | 0.37 | 1.71% |
| 2025-10-27 | 31.66 | 32.22 | 31.34 | 31.43 | -0.63% | 0.44 | 2.02% |
| 2025-10-24 | 31.78 | 32.24 | 31.61 | 31.63 | -1.03% | 0.61 | 2.80% |