国际实业 sz.000159
6.92
-2.40%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.09 | 7.19 | 6.86 | 6.92 | -2.40% | 1.97 | 5.87% |
| 2026-05-22 | 6.89 | 7.30 | 6.79 | 7.09 | +4.26% | 3.92 | 11.52% |
| 2026-05-21 | 7.10 | 7.12 | 6.76 | 6.80 | -3.68% | 2.51 | 7.54% |
| 2026-05-20 | 7.14 | 7.18 | 7.00 | 7.06 | -1.12% | 2.30 | 6.77% |
| 2026-05-19 | 6.99 | 7.40 | 6.97 | 7.14 | +2.15% | 4.13 | 12.04% |
| 2026-05-18 | 6.90 | 7.11 | 6.73 | 6.99 | +1.30% | 3.54 | 10.65% |
| 2026-05-15 | 6.79 | 7.19 | 6.65 | 6.90 | +0.15% | 5.94 | 17.79% |
| 2026-05-14 | 6.29 | 6.89 | 6.18 | 6.89 | +10.06% | 3.52 | 11.07% |
| 2026-05-13 | 6.27 | 6.43 | 6.18 | 6.26 | 0.00% | 1.11 | 3.66% |
| 2026-05-12 | 6.36 | 6.50 | 6.26 | 6.26 | -1.57% | 1.06 | 3.48% |
| 2026-05-11 | 6.59 | 6.61 | 6.31 | 6.36 | -3.05% | 1.64 | 5.34% |
| 2026-05-08 | 6.46 | 6.59 | 6.46 | 6.56 | +1.39% | 1.15 | 3.66% |
| 2026-05-07 | 6.55 | 6.62 | 6.46 | 6.47 | -1.37% | 1.05 | 3.35% |
| 2026-05-06 | 6.50 | 6.57 | 6.37 | 6.56 | +0.92% | 1.05 | 3.37% |
| 2026-04-30 | 6.49 | 6.67 | 6.45 | 6.50 | 0.00% | 0.97 | 3.10% |
| 2026-04-29 | 6.52 | 6.55 | 6.37 | 6.50 | -1.22% | 1.10 | 3.52% |
| 2026-04-28 | 6.59 | 6.78 | 6.51 | 6.58 | -0.90% | 0.94 | 2.98% |
| 2026-04-27 | 6.68 | 6.68 | 6.56 | 6.64 | -0.75% | 1.05 | 3.30% |
| 2026-04-24 | 6.61 | 6.80 | 6.54 | 6.69 | -0.15% | 1.45 | 4.54% |
| 2026-04-23 | 6.54 | 6.86 | 6.49 | 6.70 | +2.13% | 2.52 | 7.85% |