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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.90 | 10.94 | 10.78 | 10.82 | -1.28% | 0.42 | 0.69% |
| 2026-04-21 | 10.91 | 11.03 | 10.87 | 10.96 | +0.46% | 0.36 | 0.58% |
| 2026-04-20 | 10.96 | 10.97 | 10.81 | 10.91 | -0.46% | 0.36 | 0.59% |
| 2026-04-17 | 11.08 | 11.08 | 10.90 | 10.96 | -1.44% | 0.48 | 0.77% |
| 2026-04-16 | 11.22 | 11.24 | 10.99 | 11.12 | -1.42% | 0.84 | 1.34% |
| 2026-04-15 | 10.90 | 11.41 | 10.89 | 11.28 | +3.96% | 1.16 | 1.85% |
| 2026-04-14 | 10.90 | 10.93 | 10.74 | 10.85 | 0.00% | 0.31 | 0.51% |
| 2026-04-13 | 11.06 | 11.06 | 10.75 | 10.85 | -1.99% | 0.43 | 0.71% |
| 2026-04-10 | 10.97 | 11.14 | 10.92 | 11.07 | +0.91% | 0.39 | 0.96% |
| 2026-04-09 | 11.10 | 11.26 | 10.94 | 10.97 | -1.88% | 0.52 | 1.28% |
| 2026-04-08 | 11.16 | 11.23 | 11.04 | 11.18 | +0.99% | 0.64 | 1.56% |
| 2026-04-07 | 10.95 | 11.15 | 10.78 | 11.07 | +1.10% | 0.37 | 0.92% |
| 2026-04-03 | 11.19 | 11.20 | 10.95 | 10.95 | -2.67% | 0.46 | 1.14% |
| 2026-04-02 | 11.19 | 11.39 | 11.13 | 11.25 | +0.99% | 0.51 | 1.24% |
| 2026-04-01 | 10.95 | 11.16 | 10.84 | 11.14 | +2.67% | 0.51 | 1.25% |
| 2026-03-31 | 10.95 | 11.06 | 10.85 | 10.85 | -0.82% | 0.34 | 0.84% |
| 2026-03-30 | 10.73 | 10.95 | 10.71 | 10.94 | +1.02% | 0.40 | 1.01% |
| 2026-03-27 | 10.50 | 10.84 | 10.45 | 10.83 | +2.56% | 0.37 | 0.95% |
| 2026-03-26 | 10.70 | 10.84 | 10.55 | 10.56 | -1.49% | 0.33 | 0.85% |
| 2026-03-25 | 10.68 | 10.75 | 10.60 | 10.72 | +0.37% | 0.37 | 0.93% |