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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.76 | 5.80 | 5.64 | 5.71 | -3.38% | 3.04 | 11.10% |
| 2025-06-24 | 5.91 | 6.09 | 5.91 | 5.91 | -10.05% | 3.75 | 13.16% |
| 2025-06-23 | 6.65 | 6.87 | 6.39 | 6.57 | +0.46% | 5.06 | 15.99% |
| 2025-06-20 | 6.39 | 6.95 | 6.29 | 6.54 | +1.08% | 7.28 | 22.99% |
| 2025-06-19 | 5.88 | 6.47 | 5.77 | 6.47 | +10.03% | 5.21 | 17.30% |
| 2025-06-18 | 6.10 | 6.14 | 5.84 | 5.88 | -1.84% | 1.97 | 6.89% |
| 2025-06-17 | 5.88 | 6.14 | 5.70 | 5.99 | -1.32% | 2.59 | 9.13% |
| 2025-06-16 | 5.85 | 6.15 | 5.78 | 6.07 | +5.20% | 3.25 | 11.35% |
| 2025-06-13 | 5.69 | 5.89 | 5.55 | 5.77 | +3.78% | 2.89 | 10.53% |
| 2025-06-12 | 5.59 | 5.62 | 5.51 | 5.56 | 0.00% | 0.63 | 2.35% |
| 2025-06-11 | 5.61 | 5.73 | 5.51 | 5.56 | -0.54% | 1.07 | 3.95% |
| 2025-06-10 | 5.68 | 5.71 | 5.51 | 5.59 | -1.06% | 0.72 | 2.67% |
| 2025-06-09 | 5.60 | 5.68 | 5.52 | 5.65 | -0.53% | 1.53 | 5.68% |
| 2025-06-06 | 5.39 | 5.74 | 5.35 | 5.68 | +5.77% | 1.32 | 4.98% |
| 2025-06-05 | 5.39 | 5.42 | 5.33 | 5.37 | -0.74% | 0.48 | 1.86% |
| 2025-06-04 | 5.39 | 5.42 | 5.35 | 5.41 | +0.93% | 0.46 | 1.77% |
| 2025-06-03 | 5.30 | 5.39 | 5.25 | 5.36 | +0.75% | 0.45 | 1.77% |
| 2025-05-30 | 5.47 | 5.47 | 5.29 | 5.32 | -2.56% | 0.52 | 2.03% |
| 2025-05-29 | 5.41 | 5.48 | 5.35 | 5.46 | +1.30% | 0.60 | 2.31% |
| 2025-05-28 | 5.42 | 5.47 | 5.36 | 5.39 | -0.92% | 0.35 | 1.33% |