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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.78 | 7.09 | 6.77 | 7.03 | +5.71% | 2.02 | 6.01% |
| 2026-02-13 | 6.73 | 6.78 | 6.63 | 6.65 | -1.77% | 0.94 | 2.93% |
| 2026-02-12 | 6.87 | 6.92 | 6.74 | 6.77 | -1.46% | 1.06 | 3.24% |
| 2026-02-11 | 6.86 | 6.97 | 6.83 | 6.87 | -0.15% | 1.00 | 3.00% |
| 2026-02-10 | 7.00 | 7.04 | 6.85 | 6.88 | -1.71% | 1.44 | 4.33% |
| 2026-02-09 | 7.04 | 7.09 | 6.95 | 7.00 | +0.72% | 1.52 | 4.51% |
| 2026-02-06 | 6.72 | 7.09 | 6.65 | 6.95 | +2.51% | 1.77 | 5.32% |
| 2026-02-05 | 7.05 | 7.05 | 6.77 | 6.78 | -3.56% | 1.48 | 4.47% |
| 2026-02-04 | 6.85 | 7.09 | 6.82 | 7.03 | +2.63% | 1.65 | 4.92% |
| 2026-02-03 | 6.81 | 6.87 | 6.71 | 6.85 | +1.93% | 1.42 | 4.36% |
| 2026-02-02 | 6.90 | 6.96 | 6.71 | 6.72 | -4.41% | 1.90 | 5.79% |
| 2026-01-30 | 7.02 | 7.20 | 6.81 | 7.03 | -0.28% | 2.51 | 7.47% |
| 2026-01-29 | 7.18 | 7.27 | 6.95 | 7.05 | -1.40% | 3.11 | 9.12% |
| 2026-01-28 | 7.12 | 7.26 | 7.00 | 7.15 | +0.56% | 3.41 | 9.94% |
| 2026-01-27 | 7.19 | 7.39 | 7.00 | 7.11 | -0.97% | 2.81 | 8.21% |
| 2026-01-26 | 7.48 | 7.53 | 7.11 | 7.18 | -3.88% | 5.51 | 15.78% |
| 2026-01-23 | 6.73 | 7.47 | 6.66 | 7.47 | +10.01% | 5.20 | 15.06% |
| 2026-01-22 | 6.59 | 6.80 | 6.54 | 6.79 | +3.51% | 2.60 | 8.07% |
| 2026-01-21 | 6.39 | 6.57 | 6.32 | 6.56 | +2.02% | 2.30 | 7.41% |
| 2026-01-20 | 6.38 | 6.47 | 6.32 | 6.43 | +0.78% | 1.59 | 5.18% |