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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.25 | 6.40 | 6.25 | 6.38 | +0.31% | 1.56 | 5.12% |
| 2026-01-16 | 6.21 | 6.56 | 6.20 | 6.36 | +2.42% | 2.65 | 8.63% |
| 2026-01-15 | 6.26 | 6.27 | 6.16 | 6.21 | -2.05% | 1.74 | 5.81% |
| 2026-01-14 | 6.23 | 6.40 | 6.22 | 6.34 | +1.60% | 3.16 | 10.43% |
| 2026-01-13 | 6.31 | 6.44 | 6.24 | 6.24 | -0.95% | 3.85 | 12.68% |
| 2026-01-12 | 6.50 | 6.57 | 6.24 | 6.30 | -4.55% | 5.46 | 17.95% |
| 2026-01-09 | 6.37 | 7.01 | 6.34 | 6.60 | +3.61% | 8.24 | 25.72% |
| 2026-01-08 | 5.80 | 6.37 | 5.77 | 6.37 | +10.02% | 1.90 | 6.34% |
| 2026-01-07 | 5.84 | 5.91 | 5.76 | 5.79 | -1.19% | 0.98 | 3.50% |
| 2026-01-06 | 5.78 | 5.92 | 5.76 | 5.86 | +1.21% | 1.06 | 3.78% |
| 2026-01-05 | 5.98 | 6.01 | 5.75 | 5.79 | +0.17% | 1.10 | 3.95% |
| 2025-12-31 | 6.00 | 6.00 | 5.74 | 5.78 | -3.99% | 1.25 | 4.46% |
| 2025-12-30 | 5.84 | 6.14 | 5.81 | 6.02 | +3.08% | 2.01 | 6.93% |
| 2025-12-29 | 5.81 | 5.86 | 5.74 | 5.84 | +0.52% | 0.92 | 3.28% |
| 2025-12-26 | 5.79 | 5.97 | 5.76 | 5.81 | +0.52% | 0.88 | 3.15% |
| 2025-12-25 | 5.85 | 5.86 | 5.71 | 5.78 | -0.86% | 0.94 | 3.37% |
| 2025-12-24 | 5.59 | 5.86 | 5.58 | 5.83 | +4.11% | 1.40 | 5.06% |
| 2025-12-23 | 5.59 | 5.69 | 5.56 | 5.60 | +0.36% | 0.76 | 2.83% |
| 2025-12-22 | 5.63 | 5.64 | 5.55 | 5.58 | -0.89% | 0.72 | 2.66% |
| 2025-12-19 | 5.54 | 5.63 | 5.50 | 5.63 | +2.18% | 0.59 | 2.20% |