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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.44 | 10.55 | 10.35 | 10.53 | +1.02% | 0.39 | 1.11% |
| 2025-05-26 | 10.39 | 10.46 | 10.30 | 10.42 | +0.19% | 0.35 | 1.00% |
| 2025-05-23 | 10.37 | 10.57 | 10.34 | 10.40 | +0.19% | 0.47 | 1.33% |
| 2025-05-22 | 10.43 | 10.52 | 10.36 | 10.38 | -0.92% | 0.38 | 1.11% |
| 2025-05-21 | 10.48 | 10.59 | 10.43 | 10.48 | 0.00% | 0.50 | 1.41% |
| 2025-05-20 | 10.43 | 10.53 | 10.43 | 10.48 | +0.28% | 0.34 | 0.98% |
| 2025-05-19 | 10.43 | 10.47 | 10.30 | 10.45 | +0.19% | 0.39 | 1.13% |
| 2025-05-16 | 10.29 | 10.46 | 10.27 | 10.43 | +1.60% | 0.59 | 1.69% |
| 2025-05-15 | 10.25 | 10.41 | 10.17 | 10.27 | +0.28% | 0.50 | 1.45% |
| 2025-05-14 | 10.25 | 10.28 | 10.15 | 10.24 | -0.38% | 0.30 | 0.88% |
| 2025-05-13 | 10.35 | 10.35 | 10.21 | 10.28 | -0.09% | 0.33 | 0.97% |
| 2025-05-12 | 10.33 | 10.35 | 10.22 | 10.29 | +0.57% | 0.37 | 1.08% |
| 2025-05-09 | 10.17 | 10.31 | 10.13 | 10.23 | +0.28% | 0.46 | 1.35% |
| 2025-05-08 | 10.05 | 10.29 | 10.04 | 10.20 | +0.86% | 0.52 | 1.53% |
| 2025-05-07 | 10.04 | 10.15 | 10.02 | 10.11 | +1.16% | 0.51 | 1.50% |
| 2025-05-06 | 9.86 | 10.15 | 9.82 | 10.00 | +1.77% | 0.50 | 1.50% |