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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.21 | 11.26 | 11.04 | 11.10 | -0.98% | 0.50 | 1.40% |
| 2025-07-22 | 11.32 | 11.33 | 11.15 | 11.21 | -0.62% | 0.46 | 1.26% |
| 2025-07-21 | 11.21 | 11.31 | 11.16 | 11.28 | +0.45% | 0.50 | 1.37% |
| 2025-07-18 | 11.30 | 11.32 | 11.07 | 11.23 | +0.27% | 0.54 | 1.50% |
| 2025-07-17 | 11.20 | 11.30 | 11.14 | 11.20 | 0.00% | 0.56 | 1.55% |
| 2025-07-16 | 10.93 | 11.27 | 10.87 | 11.20 | +2.47% | 0.72 | 2.00% |
| 2025-07-15 | 11.04 | 11.07 | 10.83 | 10.93 | -1.35% | 0.41 | 1.17% |
| 2025-07-14 | 10.95 | 11.14 | 10.90 | 11.08 | +1.19% | 0.48 | 1.33% |
| 2025-07-11 | 10.93 | 10.96 | 10.83 | 10.95 | +0.37% | 0.32 | 0.90% |
| 2025-07-10 | 10.84 | 10.92 | 10.81 | 10.91 | +0.93% | 0.35 | 0.99% |
| 2025-07-09 | 10.84 | 10.93 | 10.73 | 10.81 | -0.28% | 0.35 | 1.01% |
| 2025-07-08 | 10.88 | 10.96 | 10.80 | 10.84 | -0.09% | 0.40 | 1.14% |
| 2025-07-07 | 10.76 | 10.90 | 10.75 | 10.85 | +0.37% | 0.37 | 1.06% |
| 2025-07-04 | 10.82 | 10.86 | 10.77 | 10.81 | -0.09% | 0.47 | 1.33% |
| 2025-07-03 | 10.81 | 10.83 | 10.74 | 10.82 | +0.65% | 0.45 | 1.29% |
| 2025-07-02 | 10.74 | 10.79 | 10.69 | 10.75 | +0.09% | 0.46 | 1.34% |
| 2025-07-01 | 10.72 | 10.77 | 10.66 | 10.74 | +0.19% | 0.37 | 1.07% |
| 2025-06-30 | 10.56 | 10.75 | 10.53 | 10.72 | +1.42% | 0.45 | 1.30% |
| 2025-06-27 | 10.40 | 10.68 | 10.40 | 10.57 | +1.34% | 0.49 | 1.45% |
| 2025-06-26 | 10.43 | 10.50 | 10.35 | 10.43 | 0.00% | 0.30 | 0.89% |