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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.23 | 6.78 | 6.20 | 6.56 | +5.13% | 2.58 | 8.18% |
| 2026-04-21 | 6.23 | 6.25 | 6.15 | 6.24 | -0.16% | 0.68 | 2.29% |
| 2026-04-20 | 6.25 | 6.29 | 6.19 | 6.25 | +0.32% | 0.68 | 2.27% |
| 2026-04-17 | 6.36 | 6.36 | 6.20 | 6.23 | -1.42% | 0.66 | 2.20% |
| 2026-04-16 | 6.21 | 6.34 | 6.15 | 6.32 | +1.94% | 0.68 | 2.27% |
| 2026-04-15 | 6.27 | 6.28 | 6.18 | 6.20 | -1.12% | 0.73 | 2.44% |
| 2026-04-14 | 6.36 | 6.38 | 6.20 | 6.27 | -1.26% | 0.94 | 3.11% |
| 2026-04-13 | 6.44 | 6.47 | 6.23 | 6.35 | -1.85% | 1.31 | 4.34% |
| 2026-04-10 | 6.41 | 6.51 | 6.41 | 6.47 | +1.09% | 0.59 | 1.89% |
| 2026-04-09 | 6.54 | 6.60 | 6.39 | 6.40 | -2.44% | 0.78 | 2.52% |
| 2026-04-08 | 6.48 | 6.65 | 6.38 | 6.56 | +1.86% | 1.02 | 3.25% |
| 2026-04-07 | 6.19 | 6.46 | 6.13 | 6.44 | +4.21% | 0.93 | 3.02% |
| 2026-04-03 | 6.53 | 6.55 | 6.13 | 6.18 | -5.21% | 0.97 | 3.23% |
| 2026-04-02 | 6.52 | 6.60 | 6.46 | 6.52 | -0.15% | 0.77 | 2.47% |
| 2026-04-01 | 6.64 | 6.64 | 6.48 | 6.53 | +0.46% | 0.72 | 2.30% |
| 2026-03-31 | 6.56 | 6.66 | 6.49 | 6.50 | -0.76% | 0.99 | 3.14% |
| 2026-03-30 | 6.64 | 6.70 | 6.42 | 6.55 | -1.36% | 1.03 | 3.28% |
| 2026-03-27 | 6.34 | 6.66 | 6.33 | 6.64 | +3.59% | 1.18 | 3.74% |
| 2026-03-26 | 6.51 | 6.55 | 6.38 | 6.41 | -1.54% | 0.83 | 2.68% |
| 2026-03-25 | 6.40 | 6.59 | 6.35 | 6.51 | +1.40% | 1.20 | 3.87% |