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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.91 | 5.93 | 5.82 | 5.84 | -1.02% | 0.73 | 2.57% |
| 2025-07-22 | 5.91 | 5.92 | 5.76 | 5.90 | +0.51% | 0.97 | 3.44% |
| 2025-07-21 | 5.71 | 5.87 | 5.70 | 5.87 | +2.98% | 1.33 | 4.76% |
| 2025-07-18 | 5.67 | 5.71 | 5.64 | 5.70 | +1.06% | 0.71 | 2.61% |
| 2025-07-17 | 5.69 | 5.71 | 5.61 | 5.64 | -0.53% | 0.61 | 2.26% |
| 2025-07-16 | 5.63 | 5.68 | 5.63 | 5.67 | +0.71% | 0.53 | 1.96% |
| 2025-07-15 | 5.77 | 5.77 | 5.58 | 5.63 | -2.60% | 1.04 | 3.85% |
| 2025-07-14 | 5.79 | 5.84 | 5.75 | 5.78 | -0.34% | 0.64 | 2.31% |
| 2025-07-11 | 5.83 | 5.84 | 5.71 | 5.80 | 0.00% | 1.00 | 3.59% |
| 2025-07-10 | 5.78 | 5.83 | 5.75 | 5.80 | +0.35% | 0.86 | 3.10% |
| 2025-07-09 | 5.85 | 5.87 | 5.75 | 5.78 | -0.69% | 1.43 | 5.14% |
| 2025-07-08 | 5.62 | 5.83 | 5.62 | 5.82 | +3.56% | 2.13 | 7.73% |
| 2025-07-07 | 5.56 | 5.63 | 5.53 | 5.62 | +0.72% | 0.63 | 2.36% |
| 2025-07-04 | 5.67 | 5.68 | 5.58 | 5.58 | -1.59% | 0.85 | 3.15% |
| 2025-07-03 | 5.67 | 5.72 | 5.64 | 5.67 | +0.35% | 1.03 | 3.76% |
| 2025-07-02 | 5.63 | 5.67 | 5.61 | 5.65 | +0.36% | 1.00 | 3.69% |
| 2025-07-01 | 5.66 | 5.69 | 5.57 | 5.63 | -0.53% | 1.24 | 4.58% |
| 2025-06-30 | 5.67 | 5.69 | 5.59 | 5.66 | 0.00% | 1.42 | 5.23% |
| 2025-06-27 | 5.74 | 5.77 | 5.65 | 5.66 | -3.25% | 1.74 | 6.34% |
| 2025-06-26 | 5.71 | 5.86 | 5.62 | 5.85 | +2.45% | 2.79 | 10.16% |