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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.43 | 5.57 | 5.41 | 5.51 | +1.29% | 0.64 | 2.41% |
| 2025-12-17 | 5.43 | 5.49 | 5.35 | 5.44 | +0.18% | 0.60 | 2.32% |
| 2025-12-16 | 5.52 | 5.53 | 5.40 | 5.43 | -2.16% | 0.63 | 2.41% |
| 2025-12-15 | 5.48 | 5.59 | 5.41 | 5.55 | +1.09% | 0.63 | 2.37% |
| 2025-12-12 | 5.56 | 5.68 | 5.47 | 5.49 | -1.26% | 0.95 | 3.53% |
| 2025-12-11 | 5.71 | 5.73 | 5.55 | 5.56 | -2.63% | 0.74 | 2.77% |
| 2025-12-10 | 5.82 | 5.83 | 5.70 | 5.71 | -1.38% | 0.74 | 2.68% |
| 2025-12-09 | 5.84 | 5.85 | 5.72 | 5.79 | -1.36% | 0.83 | 2.96% |
| 2025-12-08 | 5.93 | 5.94 | 5.84 | 5.87 | -0.17% | 0.76 | 2.70% |
| 2025-12-05 | 5.81 | 5.89 | 5.78 | 5.88 | +0.86% | 0.62 | 2.20% |
| 2025-12-04 | 5.92 | 5.95 | 5.81 | 5.83 | -1.69% | 0.72 | 2.56% |
| 2025-12-03 | 5.92 | 5.97 | 5.83 | 5.93 | 0.00% | 0.91 | 3.21% |
| 2025-12-02 | 5.89 | 5.96 | 5.79 | 5.93 | +0.34% | 1.09 | 3.86% |
| 2025-12-01 | 6.02 | 6.07 | 5.88 | 5.91 | -1.66% | 1.13 | 3.93% |
| 2025-11-28 | 5.73 | 6.03 | 5.70 | 6.01 | +4.70% | 1.37 | 4.81% |
| 2025-11-27 | 5.76 | 5.82 | 5.72 | 5.74 | -0.17% | 0.86 | 3.11% |
| 2025-11-26 | 5.85 | 5.94 | 5.73 | 5.75 | -1.37% | 1.10 | 3.95% |
| 2025-11-25 | 5.80 | 5.95 | 5.72 | 5.83 | +0.69% | 1.29 | 4.61% |
| 2025-11-24 | 5.76 | 5.85 | 5.67 | 5.79 | +1.58% | 1.52 | 5.47% |
| 2025-11-21 | 6.28 | 6.31 | 5.70 | 5.70 | -9.95% | 2.43 | 8.63% |