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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 30.51 | 30.86 | 30.51 | 30.85 | +0.69% | 0.44 | 2.08% |
| 2025-09-16 | 30.63 | 30.70 | 30.30 | 30.64 | +0.23% | 0.40 | 1.88% |
| 2025-09-15 | 30.81 | 30.81 | 30.52 | 30.57 | -1.04% | 0.64 | 3.05% |
| 2025-09-12 | 30.86 | 30.94 | 30.65 | 30.89 | +0.13% | 0.41 | 1.94% |
| 2025-09-11 | 30.55 | 30.90 | 30.15 | 30.85 | +0.95% | 0.46 | 2.19% |
| 2025-09-10 | 30.46 | 30.72 | 30.44 | 30.56 | +0.23% | 0.35 | 1.65% |
| 2025-09-09 | 30.94 | 30.94 | 30.35 | 30.49 | -1.33% | 0.51 | 2.41% |
| 2025-09-08 | 30.77 | 31.00 | 30.65 | 30.90 | +0.49% | 0.78 | 3.70% |
| 2025-09-05 | 30.66 | 30.86 | 29.99 | 30.75 | +1.02% | 0.66 | 3.15% |
| 2025-09-04 | 30.48 | 30.84 | 30.17 | 30.44 | -0.43% | 0.44 | 2.12% |
| 2025-09-03 | 30.96 | 31.22 | 30.40 | 30.57 | -1.55% | 0.57 | 2.68% |
| 2025-09-02 | 31.48 | 31.49 | 30.85 | 31.05 | -1.43% | 0.87 | 4.06% |
| 2025-09-01 | 31.33 | 31.71 | 31.14 | 31.50 | +0.54% | 0.66 | 3.04% |
| 2025-08-29 | 31.30 | 31.51 | 31.05 | 31.33 | -1.69% | 1.29 | 5.99% |
| 2025-08-28 | 32.23 | 32.48 | 30.92 | 31.87 | -0.75% | 1.01 | 4.64% |
| 2025-08-27 | 33.22 | 33.47 | 32.11 | 32.11 | -3.28% | 1.14 | 5.06% |
| 2025-08-26 | 32.78 | 33.60 | 32.78 | 33.20 | +0.39% | 1.03 | 4.49% |
| 2025-08-25 | 32.88 | 33.23 | 32.70 | 33.07 | +0.39% | 0.91 | 4.02% |
| 2025-08-22 | 33.08 | 33.13 | 32.51 | 32.94 | -0.42% | 1.07 | 4.74% |
| 2025-08-21 | 33.60 | 33.60 | 32.96 | 33.08 | -0.69% | 0.90 | 3.93% |