英特集团 sz.000411
12.11
-0.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.03 | 12.27 | 11.99 | 12.11 | -0.08% | 2.31 | 3.38% |
| 2026-05-22 | 11.90 | 12.12 | 11.70 | 12.12 | +1.76% | 2.34 | 3.47% |
| 2026-05-21 | 11.91 | 12.25 | 11.83 | 11.91 | -0.67% | 2.41 | 3.55% |
| 2026-05-20 | 11.91 | 12.10 | 11.73 | 11.99 | +0.42% | 1.90 | 2.82% |
| 2026-05-19 | 11.86 | 12.15 | 11.80 | 11.94 | +0.17% | 1.89 | 2.80% |
| 2026-05-18 | 11.79 | 12.00 | 11.56 | 11.92 | +1.10% | 1.76 | 2.64% |
| 2026-05-15 | 11.72 | 11.86 | 11.61 | 11.79 | +0.08% | 1.14 | 1.73% |
| 2026-05-14 | 11.50 | 11.98 | 11.48 | 11.78 | +1.99% | 2.14 | 3.21% |
| 2026-05-13 | 11.50 | 11.56 | 11.41 | 11.55 | +0.26% | 0.75 | 1.16% |
| 2026-05-12 | 11.42 | 11.58 | 11.23 | 11.52 | +0.88% | 1.24 | 1.92% |
| 2026-05-11 | 10.74 | 11.53 | 10.69 | 11.42 | +5.94% | 1.55 | 2.47% |
| 2026-05-08 | 10.76 | 10.82 | 10.69 | 10.78 | +0.09% | 0.34 | 0.56% |
| 2026-05-07 | 10.78 | 10.86 | 10.67 | 10.77 | +0.37% | 0.37 | 0.60% |
| 2026-05-06 | 10.59 | 10.82 | 10.59 | 10.73 | +1.23% | 0.39 | 0.64% |
| 2026-04-30 | 10.56 | 10.66 | 10.56 | 10.60 | -0.19% | 0.26 | 0.44% |
| 2026-04-29 | 10.42 | 10.85 | 10.42 | 10.62 | +0.95% | 0.50 | 0.84% |
| 2026-04-28 | 10.53 | 10.61 | 10.41 | 10.52 | -3.93% | 0.86 | 1.46% |
| 2026-04-27 | 11.00 | 11.00 | 10.84 | 10.95 | -0.45% | 0.42 | 0.68% |
| 2026-04-24 | 11.09 | 11.16 | 10.91 | 11.00 | -1.43% | 0.69 | 1.11% |
| 2026-04-23 | 10.98 | 11.30 | 10.92 | 11.16 | +3.14% | 1.18 | 1.87% |