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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.60 | 14.36 | 13.31 | 14.18 | +3.05% | 4.74 | 9.50% |
| 2026-01-16 | 13.60 | 13.93 | 13.35 | 13.76 | +2.30% | 3.91 | 7.96% |
| 2026-01-15 | 13.50 | 13.99 | 13.26 | 13.45 | -2.39% | 4.33 | 8.95% |
| 2026-01-14 | 13.11 | 14.28 | 13.01 | 13.78 | +5.51% | 7.37 | 15.16% |
| 2026-01-13 | 12.76 | 13.68 | 12.74 | 13.06 | +1.95% | 5.37 | 11.47% |
| 2026-01-12 | 12.96 | 12.96 | 12.66 | 12.81 | -1.08% | 2.39 | 5.44% |
| 2026-01-09 | 12.88 | 13.00 | 12.71 | 12.95 | -0.38% | 2.98 | 6.73% |
| 2026-01-08 | 12.86 | 13.49 | 12.86 | 13.00 | +1.80% | 4.44 | 9.87% |
| 2026-01-07 | 12.90 | 13.10 | 12.70 | 12.77 | -1.16% | 2.36 | 5.34% |
| 2026-01-06 | 12.84 | 13.20 | 12.79 | 12.92 | +0.39% | 3.56 | 7.99% |
| 2026-01-05 | 12.76 | 13.05 | 12.73 | 12.87 | +0.94% | 3.67 | 8.29% |
| 2025-12-31 | 13.16 | 13.22 | 12.65 | 12.75 | -3.63% | 5.39 | 12.67% |
| 2025-12-30 | 12.10 | 13.23 | 11.92 | 13.23 | +9.98% | 5.47 | 12.68% |
| 2025-12-29 | 12.61 | 12.68 | 12.01 | 12.03 | -6.45% | 3.24 | 8.04% |
| 2025-12-26 | 12.46 | 13.16 | 12.43 | 12.86 | +3.79% | 4.57 | 10.83% |
| 2025-12-25 | 12.39 | 12.50 | 12.16 | 12.39 | 0.00% | 1.79 | 4.39% |
| 2025-12-24 | 12.50 | 12.70 | 12.32 | 12.39 | -0.40% | 1.97 | 4.90% |
| 2025-12-23 | 12.68 | 12.76 | 12.40 | 12.44 | -1.97% | 1.82 | 4.49% |
| 2025-12-22 | 13.06 | 13.12 | 12.67 | 12.69 | -2.91% | 2.30 | 5.57% |
| 2025-12-19 | 13.47 | 13.47 | 12.91 | 13.07 | -0.83% | 4.29 | 10.11% |