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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.17 | 6.23 | 6.10 | 6.17 | -0.32% | 1.19 | 4.03% |
| 2025-10-22 | 6.11 | 6.21 | 6.06 | 6.19 | +1.81% | 1.63 | 5.54% |
| 2025-10-21 | 5.98 | 6.08 | 5.94 | 6.08 | +2.01% | 1.50 | 5.18% |
| 2025-10-20 | 5.84 | 5.99 | 5.82 | 5.96 | +2.58% | 1.41 | 4.93% |
| 2025-10-17 | 5.82 | 5.89 | 5.78 | 5.81 | -0.51% | 0.73 | 2.59% |
| 2025-10-16 | 5.91 | 5.92 | 5.80 | 5.84 | -1.02% | 0.65 | 2.30% |
| 2025-10-15 | 5.88 | 5.94 | 5.85 | 5.90 | +0.17% | 0.82 | 2.91% |
| 2025-10-14 | 5.88 | 5.97 | 5.85 | 5.89 | +0.68% | 1.19 | 4.19% |
| 2025-10-13 | 5.76 | 5.87 | 5.57 | 5.85 | -0.68% | 1.15 | 4.16% |
| 2025-10-10 | 5.83 | 5.92 | 5.79 | 5.89 | +0.86% | 1.07 | 3.80% |
| 2025-10-09 | 5.69 | 5.85 | 5.66 | 5.84 | +2.82% | 1.35 | 4.87% |
| 2025-09-30 | 5.69 | 5.73 | 5.64 | 5.68 | -0.18% | 0.46 | 1.69% |
| 2025-09-29 | 5.59 | 5.70 | 5.48 | 5.69 | +1.79% | 0.68 | 2.50% |
| 2025-09-26 | 5.55 | 5.64 | 5.51 | 5.59 | +0.72% | 0.60 | 2.24% |
| 2025-09-25 | 5.65 | 5.74 | 5.55 | 5.55 | -1.25% | 0.92 | 3.37% |
| 2025-09-24 | 5.52 | 5.63 | 5.48 | 5.62 | +2.55% | 0.73 | 2.74% |
| 2025-09-23 | 5.60 | 5.60 | 5.35 | 5.48 | -2.14% | 0.81 | 3.08% |
| 2025-09-22 | 5.67 | 5.69 | 5.53 | 5.60 | -1.58% | 0.74 | 2.78% |
| 2025-09-19 | 5.70 | 5.77 | 5.64 | 5.69 | -0.18% | 0.68 | 2.50% |
| 2025-09-18 | 5.90 | 5.90 | 5.68 | 5.70 | -3.23% | 1.13 | 4.09% |