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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.94 | 5.94 | 5.86 | 5.89 | -1.01% | 0.72 | 2.53% |
| 2025-09-16 | 5.87 | 5.95 | 5.83 | 5.95 | +1.36% | 1.11 | 3.92% |
| 2025-09-15 | 5.83 | 5.88 | 5.76 | 5.87 | +0.34% | 0.76 | 2.71% |
| 2025-09-12 | 5.83 | 5.87 | 5.80 | 5.85 | +0.34% | 0.76 | 2.70% |
| 2025-09-11 | 5.82 | 5.84 | 5.72 | 5.83 | -0.34% | 0.75 | 2.70% |
| 2025-09-10 | 5.80 | 5.85 | 5.75 | 5.85 | +1.56% | 0.81 | 2.90% |
| 2025-09-09 | 5.81 | 5.83 | 5.73 | 5.76 | -0.69% | 0.58 | 2.08% |
| 2025-09-08 | 5.72 | 5.81 | 5.72 | 5.80 | +1.58% | 0.70 | 2.52% |
| 2025-09-05 | 5.62 | 5.73 | 5.55 | 5.71 | +2.15% | 0.71 | 2.62% |
| 2025-09-04 | 5.53 | 5.68 | 5.51 | 5.59 | +1.08% | 0.99 | 3.66% |
| 2025-09-03 | 5.76 | 5.77 | 5.49 | 5.53 | -3.83% | 0.97 | 3.61% |
| 2025-09-02 | 5.83 | 5.84 | 5.68 | 5.75 | -1.54% | 0.97 | 3.51% |
| 2025-09-01 | 5.75 | 5.88 | 5.71 | 5.84 | +1.39% | 1.03 | 3.67% |
| 2025-08-29 | 5.85 | 5.86 | 5.73 | 5.76 | -1.20% | 0.89 | 3.21% |
| 2025-08-28 | 5.82 | 5.91 | 5.62 | 5.83 | +0.17% | 1.21 | 4.37% |
| 2025-08-27 | 6.02 | 6.03 | 5.80 | 5.82 | -3.32% | 1.35 | 4.75% |
| 2025-08-26 | 6.03 | 6.06 | 5.97 | 6.02 | +0.17% | 1.15 | 3.98% |
| 2025-08-25 | 5.99 | 6.03 | 5.95 | 6.01 | +0.17% | 1.20 | 4.15% |
| 2025-08-22 | 6.02 | 6.03 | 5.92 | 6.00 | 0.00% | 1.17 | 4.07% |
| 2025-08-21 | 5.95 | 6.05 | 5.92 | 6.00 | +0.84% | 1.43 | 4.96% |