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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.39 | 10.46 | 10.31 | 10.43 | +0.77% | 0.34 | 1.01% |
| 2025-06-24 | 10.28 | 10.38 | 10.21 | 10.35 | +1.37% | 0.30 | 0.89% |
| 2025-06-23 | 10.12 | 10.27 | 10.10 | 10.21 | -0.10% | 0.24 | 0.74% |
| 2025-06-20 | 10.19 | 10.26 | 10.14 | 10.22 | +0.29% | 0.21 | 0.63% |
| 2025-06-19 | 10.35 | 10.41 | 10.13 | 10.19 | -1.55% | 0.39 | 1.18% |
| 2025-06-18 | 10.43 | 10.49 | 10.28 | 10.35 | -1.52% | 0.42 | 1.25% |
| 2025-06-17 | 10.55 | 10.67 | 10.43 | 10.51 | +0.38% | 0.42 | 1.25% |
| 2025-06-16 | 10.53 | 10.60 | 10.46 | 10.47 | -0.57% | 0.32 | 0.93% |
| 2025-06-13 | 10.72 | 10.74 | 10.48 | 10.53 | -1.68% | 0.42 | 1.24% |
| 2025-06-12 | 10.75 | 10.81 | 10.62 | 10.71 | -0.65% | 0.31 | 0.90% |
| 2025-06-11 | 10.71 | 10.79 | 10.68 | 10.78 | +0.65% | 0.48 | 1.39% |
| 2025-06-10 | 10.73 | 10.85 | 10.56 | 10.71 | -0.19% | 0.46 | 1.34% |
| 2025-06-09 | 10.56 | 10.80 | 10.55 | 10.73 | +1.61% | 0.55 | 1.60% |
| 2025-06-06 | 10.64 | 10.69 | 10.52 | 10.56 | -0.66% | 0.42 | 1.23% |
| 2025-06-05 | 10.76 | 10.77 | 10.58 | 10.63 | -0.93% | 0.68 | 1.97% |
| 2025-06-04 | 10.65 | 10.73 | 10.58 | 10.73 | +0.73% | 0.65 | 1.81% |
| 2025-06-03 | 10.57 | 10.69 | 10.43 | 10.65 | +0.73% | 0.45 | 1.26% |
| 2025-05-30 | 10.53 | 10.63 | 10.52 | 10.58 | +0.09% | 0.43 | 1.22% |
| 2025-05-29 | 10.50 | 10.61 | 10.43 | 10.57 | +0.46% | 0.47 | 1.32% |
| 2025-05-28 | 10.55 | 10.58 | 10.45 | 10.52 | -0.09% | 0.32 | 0.92% |