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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.37 | 11.41 | 11.30 | 11.41 | +0.18% | 0.44 | 1.19% |
| 2025-08-19 | 11.30 | 11.47 | 11.30 | 11.39 | +0.71% | 0.70 | 1.90% |
| 2025-08-18 | 11.33 | 11.43 | 11.25 | 11.31 | 0.00% | 0.65 | 1.77% |
| 2025-08-15 | 11.33 | 11.50 | 11.23 | 11.31 | +0.98% | 0.60 | 1.64% |
| 2025-08-14 | 11.50 | 11.52 | 11.20 | 11.20 | -2.52% | 0.78 | 2.12% |
| 2025-08-13 | 11.34 | 11.54 | 11.22 | 11.49 | +1.32% | 0.93 | 2.54% |
| 2025-08-12 | 11.33 | 11.55 | 11.28 | 11.34 | -0.26% | 0.66 | 1.80% |
| 2025-08-11 | 11.26 | 11.45 | 11.23 | 11.37 | +0.71% | 0.66 | 1.80% |
| 2025-08-08 | 11.15 | 11.35 | 11.07 | 11.29 | +1.26% | 0.76 | 2.08% |
| 2025-08-07 | 11.19 | 11.27 | 11.11 | 11.15 | -0.45% | 0.45 | 1.23% |
| 2025-08-06 | 11.37 | 11.47 | 11.16 | 11.20 | -1.50% | 0.62 | 1.72% |
| 2025-08-05 | 11.27 | 11.38 | 11.23 | 11.37 | +0.71% | 0.49 | 1.35% |
| 2025-08-04 | 11.15 | 11.32 | 11.09 | 11.29 | +0.36% | 0.53 | 1.46% |
| 2025-08-01 | 11.09 | 11.32 | 11.01 | 11.25 | +1.44% | 0.67 | 1.84% |
| 2025-07-31 | 11.19 | 11.27 | 11.00 | 11.09 | -1.42% | 0.67 | 1.88% |
| 2025-07-30 | 11.20 | 11.40 | 11.15 | 11.25 | +0.36% | 0.81 | 2.23% |
| 2025-07-29 | 11.19 | 11.24 | 11.07 | 11.21 | +0.36% | 0.43 | 1.19% |
| 2025-07-28 | 11.19 | 11.30 | 11.09 | 11.17 | -0.27% | 0.42 | 1.16% |
| 2025-07-25 | 11.17 | 11.33 | 11.14 | 11.20 | +0.18% | 0.53 | 1.46% |
| 2025-07-24 | 11.13 | 11.24 | 11.08 | 11.18 | +0.72% | 0.48 | 1.33% |