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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.57 | 6.58 | 6.30 | 6.33 | -2.47% | 1.50 | 4.85% |
| 2025-11-19 | 6.69 | 6.78 | 6.47 | 6.49 | -3.28% | 1.87 | 5.92% |
| 2025-11-18 | 6.86 | 6.94 | 6.63 | 6.71 | -2.61% | 2.14 | 6.59% |
| 2025-11-17 | 6.82 | 6.99 | 6.76 | 6.89 | +0.58% | 1.93 | 5.85% |
| 2025-11-14 | 6.67 | 6.94 | 6.67 | 6.85 | +2.24% | 1.63 | 4.94% |
| 2025-11-13 | 6.69 | 6.81 | 6.58 | 6.70 | 0.00% | 1.47 | 4.57% |
| 2025-11-12 | 6.66 | 6.74 | 6.57 | 6.70 | +0.45% | 1.82 | 5.68% |
| 2025-11-11 | 6.60 | 6.74 | 6.50 | 6.67 | +1.52% | 1.72 | 5.37% |
| 2025-11-10 | 6.38 | 6.67 | 6.30 | 6.57 | +3.30% | 1.97 | 6.26% |
| 2025-11-07 | 6.27 | 6.44 | 6.27 | 6.36 | +1.60% | 1.12 | 3.67% |
| 2025-11-06 | 6.28 | 6.31 | 6.22 | 6.26 | -0.63% | 0.87 | 2.90% |
| 2025-11-05 | 6.21 | 6.31 | 6.15 | 6.30 | +1.45% | 0.99 | 3.29% |
| 2025-11-04 | 6.16 | 6.25 | 6.13 | 6.21 | +0.81% | 1.19 | 4.00% |
| 2025-11-03 | 6.08 | 6.17 | 6.07 | 6.16 | +1.82% | 1.01 | 3.43% |
| 2025-10-31 | 6.01 | 6.09 | 5.96 | 6.05 | -0.17% | 0.87 | 2.99% |
| 2025-10-30 | 6.14 | 6.16 | 6.03 | 6.06 | -1.30% | 0.74 | 2.52% |
| 2025-10-29 | 6.14 | 6.22 | 6.07 | 6.14 | 0.00% | 0.98 | 3.31% |
| 2025-10-28 | 6.13 | 6.19 | 6.11 | 6.14 | -0.49% | 0.90 | 3.03% |
| 2025-10-27 | 6.12 | 6.21 | 6.05 | 6.17 | +1.48% | 1.22 | 4.13% |
| 2025-10-24 | 6.17 | 6.19 | 5.99 | 6.08 | -1.46% | 1.33 | 4.57% |