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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.21 | 12.36 | 12.11 | 12.32 | +1.82% | 0.67 | 1.49% |
| 2026-02-13 | 12.18 | 12.22 | 12.10 | 12.10 | -0.41% | 0.56 | 1.24% |
| 2026-02-12 | 12.12 | 12.18 | 12.03 | 12.15 | +0.08% | 0.66 | 1.48% |
| 2026-02-11 | 12.42 | 12.42 | 12.10 | 12.14 | -1.94% | 0.96 | 2.14% |
| 2026-02-10 | 12.50 | 12.52 | 12.36 | 12.38 | -0.80% | 0.61 | 1.34% |
| 2026-02-09 | 12.33 | 12.49 | 12.30 | 12.48 | +1.71% | 0.78 | 1.71% |
| 2026-02-06 | 12.25 | 12.36 | 12.22 | 12.27 | +0.16% | 0.77 | 1.71% |
| 2026-02-05 | 12.33 | 12.33 | 12.16 | 12.25 | -0.89% | 0.75 | 1.67% |
| 2026-02-04 | 12.25 | 12.39 | 12.15 | 12.36 | +0.90% | 0.79 | 1.74% |
| 2026-02-03 | 12.11 | 12.27 | 12.07 | 12.25 | +2.25% | 0.95 | 2.12% |
| 2026-02-02 | 12.39 | 12.48 | 11.98 | 11.98 | -4.08% | 1.50 | 3.35% |
| 2026-01-30 | 12.78 | 12.80 | 12.42 | 12.49 | -2.57% | 1.37 | 2.97% |
| 2026-01-29 | 12.70 | 13.05 | 12.49 | 12.82 | -0.08% | 1.51 | 3.20% |
| 2026-01-28 | 12.77 | 12.89 | 12.65 | 12.83 | 0.00% | 1.28 | 2.73% |
| 2026-01-27 | 12.97 | 12.97 | 12.40 | 12.83 | -1.76% | 1.71 | 3.66% |
| 2026-01-26 | 13.31 | 13.38 | 12.75 | 13.06 | -3.12% | 3.12 | 6.55% |
| 2026-01-23 | 13.78 | 14.08 | 13.48 | 13.48 | -1.03% | 3.27 | 6.46% |
| 2026-01-22 | 13.63 | 13.84 | 13.58 | 13.62 | -0.73% | 1.81 | 3.70% |
| 2026-01-21 | 13.66 | 13.88 | 13.52 | 13.72 | -0.87% | 2.11 | 4.31% |
| 2026-01-20 | 13.97 | 14.10 | 13.53 | 13.84 | -2.40% | 3.16 | 6.42% |