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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 32.42 | 32.54 | 31.71 | 31.96 | -1.39% | 0.61 | 2.77% |
| 2025-10-22 | 32.46 | 32.52 | 31.86 | 32.41 | -0.15% | 0.85 | 3.83% |
| 2025-10-21 | 31.11 | 33.33 | 31.00 | 32.46 | +5.08% | 2.05 | 9.14% |
| 2025-10-20 | 30.11 | 31.17 | 30.11 | 30.89 | +2.69% | 0.71 | 3.33% |
| 2025-10-17 | 30.21 | 30.39 | 30.00 | 30.08 | -0.40% | 0.48 | 2.28% |
| 2025-10-16 | 30.35 | 30.38 | 30.06 | 30.20 | -0.53% | 0.32 | 1.52% |
| 2025-10-15 | 30.24 | 30.69 | 30.15 | 30.36 | +0.30% | 0.42 | 2.00% |
| 2025-10-14 | 30.62 | 30.89 | 30.21 | 30.27 | -1.11% | 0.44 | 2.10% |
| 2025-10-13 | 30.26 | 30.78 | 30.10 | 30.61 | -0.75% | 0.33 | 1.57% |
| 2025-10-10 | 30.79 | 30.98 | 30.62 | 30.84 | +0.39% | 0.35 | 1.63% |
| 2025-10-09 | 30.71 | 30.98 | 30.58 | 30.72 | -0.10% | 0.45 | 2.11% |
| 2025-09-30 | 31.10 | 31.12 | 30.73 | 30.75 | -1.13% | 0.38 | 1.79% |
| 2025-09-29 | 31.12 | 31.16 | 30.71 | 31.10 | -0.06% | 0.44 | 2.06% |
| 2025-09-26 | 30.92 | 31.34 | 30.53 | 31.12 | +0.68% | 0.58 | 2.67% |
| 2025-09-25 | 31.00 | 31.37 | 30.85 | 30.91 | -0.35% | 0.40 | 1.87% |
| 2025-09-24 | 30.80 | 31.04 | 30.60 | 31.02 | +0.42% | 0.44 | 2.06% |
| 2025-09-23 | 31.46 | 31.48 | 30.20 | 30.89 | -1.72% | 0.64 | 3.03% |
| 2025-09-22 | 30.90 | 31.46 | 30.88 | 31.43 | +1.72% | 0.53 | 2.44% |
| 2025-09-19 | 30.90 | 31.27 | 30.60 | 30.90 | -0.39% | 0.39 | 1.82% |
| 2025-09-18 | 30.70 | 31.46 | 30.68 | 31.02 | +0.55% | 0.86 | 4.04% |