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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.27 | 6.44 | 6.16 | 6.42 | +3.22% | 1.07 | 3.53% |
| 2026-03-23 | 6.32 | 6.44 | 6.15 | 6.22 | -2.35% | 1.45 | 4.77% |
| 2026-03-20 | 6.44 | 6.52 | 6.29 | 6.37 | -1.55% | 1.39 | 4.51% |
| 2026-03-19 | 6.71 | 6.77 | 6.42 | 6.47 | -1.97% | 1.46 | 4.65% |
| 2026-03-18 | 6.76 | 6.77 | 6.47 | 6.60 | -1.79% | 1.43 | 4.52% |
| 2026-03-17 | 6.87 | 6.99 | 6.70 | 6.72 | -3.03% | 1.91 | 5.80% |
| 2026-03-16 | 6.71 | 6.94 | 6.61 | 6.93 | +2.82% | 2.16 | 6.62% |
| 2026-03-13 | 6.84 | 6.94 | 6.73 | 6.74 | -1.03% | 1.57 | 4.79% |
| 2026-03-12 | 6.93 | 6.98 | 6.75 | 6.81 | -0.58% | 1.78 | 5.40% |
| 2026-03-11 | 6.98 | 6.98 | 6.79 | 6.85 | -2.28% | 2.15 | 6.55% |
| 2026-03-10 | 6.90 | 7.04 | 6.81 | 7.01 | -2.10% | 2.83 | 8.47% |
| 2026-03-09 | 7.47 | 7.56 | 7.14 | 7.16 | -0.56% | 4.10 | 11.63% |
| 2026-03-06 | 7.20 | 7.35 | 7.11 | 7.20 | -0.96% | 2.56 | 7.43% |
| 2026-03-05 | 7.26 | 7.54 | 7.07 | 7.27 | +0.28% | 4.01 | 11.48% |
| 2026-03-04 | 7.65 | 7.65 | 7.03 | 7.25 | -7.17% | 5.03 | 14.45% |
| 2026-03-03 | 7.60 | 8.26 | 7.35 | 7.81 | +0.39% | 9.88 | 26.33% |
| 2026-03-02 | 7.40 | 7.85 | 7.10 | 7.78 | +8.96% | 8.06 | 22.56% |
| 2026-02-27 | 7.02 | 7.16 | 6.99 | 7.14 | +1.71% | 1.57 | 4.60% |
| 2026-02-26 | 7.01 | 7.09 | 6.96 | 7.02 | 0.00% | 1.19 | 3.53% |
| 2026-02-25 | 7.07 | 7.15 | 6.98 | 7.02 | -0.14% | 1.69 | 4.99% |