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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.42 | 5.44 | 5.33 | 5.44 | +0.74% | 0.36 | 1.40% |
| 2025-05-26 | 5.36 | 5.43 | 5.34 | 5.40 | +0.93% | 0.28 | 1.08% |
| 2025-05-23 | 5.40 | 5.50 | 5.34 | 5.35 | -1.47% | 0.43 | 1.66% |
| 2025-05-22 | 5.50 | 5.54 | 5.38 | 5.43 | -1.63% | 0.39 | 1.49% |
| 2025-05-21 | 5.57 | 5.60 | 5.49 | 5.52 | -1.08% | 0.43 | 1.64% |
| 2025-05-20 | 5.53 | 5.58 | 5.48 | 5.58 | +0.90% | 0.40 | 1.50% |
| 2025-05-19 | 5.41 | 5.55 | 5.39 | 5.53 | +2.22% | 0.56 | 2.11% |
| 2025-05-16 | 5.38 | 5.46 | 5.36 | 5.41 | 0.00% | 0.30 | 1.16% |
| 2025-05-15 | 5.43 | 5.47 | 5.38 | 5.41 | -0.18% | 0.40 | 1.52% |
| 2025-05-14 | 5.44 | 5.46 | 5.36 | 5.42 | -0.37% | 0.35 | 1.36% |
| 2025-05-13 | 5.48 | 5.54 | 5.41 | 5.44 | 0.00% | 0.49 | 1.86% |
| 2025-05-12 | 5.41 | 5.49 | 5.38 | 5.44 | +1.12% | 0.48 | 1.83% |
| 2025-05-09 | 5.42 | 5.47 | 5.30 | 5.38 | -0.55% | 0.51 | 1.97% |
| 2025-05-08 | 5.33 | 5.45 | 5.32 | 5.41 | +0.93% | 0.45 | 1.72% |
| 2025-05-07 | 5.39 | 5.43 | 5.31 | 5.36 | +0.56% | 0.49 | 1.90% |
| 2025-05-06 | 5.31 | 5.33 | 5.24 | 5.33 | +1.91% | 0.48 | 1.89% |