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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.43 | 10.69 | 10.32 | 10.68 | +3.79% | 0.52 | 1.36% |
| 2026-03-23 | 10.72 | 10.85 | 10.22 | 10.29 | -6.20% | 0.75 | 1.94% |
| 2026-03-20 | 11.12 | 11.21 | 10.92 | 10.97 | -1.26% | 0.43 | 1.06% |
| 2026-03-19 | 11.29 | 11.35 | 11.10 | 11.11 | -2.54% | 0.51 | 1.23% |
| 2026-03-18 | 11.34 | 11.41 | 11.18 | 11.40 | +0.44% | 0.51 | 1.23% |
| 2026-03-17 | 11.50 | 11.55 | 11.34 | 11.35 | -1.05% | 0.41 | 0.96% |
| 2026-03-16 | 11.47 | 11.68 | 11.42 | 11.47 | -0.35% | 0.36 | 0.86% |
| 2026-03-13 | 11.52 | 11.61 | 11.47 | 11.51 | -0.09% | 0.43 | 1.02% |
| 2026-03-12 | 11.51 | 11.59 | 11.44 | 11.52 | -0.35% | 0.37 | 0.87% |
| 2026-03-11 | 11.68 | 11.69 | 11.51 | 11.56 | -0.94% | 0.48 | 1.13% |
| 2026-03-10 | 11.68 | 11.73 | 11.64 | 11.67 | +0.78% | 0.48 | 1.11% |
| 2026-03-09 | 11.50 | 11.64 | 11.49 | 11.58 | -1.03% | 0.48 | 1.14% |
| 2026-03-06 | 11.39 | 11.72 | 11.39 | 11.70 | +2.09% | 0.53 | 1.23% |
| 2026-03-05 | 11.54 | 11.63 | 11.33 | 11.46 | +0.09% | 0.67 | 1.59% |
| 2026-03-04 | 11.31 | 11.51 | 11.27 | 11.45 | +0.09% | 0.53 | 1.25% |
| 2026-03-03 | 11.76 | 11.87 | 11.44 | 11.44 | -3.05% | 0.96 | 2.25% |
| 2026-03-02 | 12.10 | 12.11 | 11.78 | 11.80 | -3.75% | 1.13 | 2.59% |
| 2026-02-27 | 12.20 | 12.33 | 12.19 | 12.26 | 0.00% | 0.49 | 1.09% |
| 2026-02-26 | 12.39 | 12.39 | 12.24 | 12.26 | -0.81% | 0.67 | 1.49% |
| 2026-02-25 | 12.30 | 12.39 | 12.23 | 12.36 | +0.32% | 0.64 | 1.42% |