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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.18 | 13.18 | 11.99 | 13.18 | +10.02% | 2.68 | 6.53% |
| 2025-12-17 | 11.73 | 12.31 | 11.62 | 11.98 | +2.13% | 1.62 | 4.17% |
| 2025-12-16 | 11.79 | 11.87 | 11.60 | 11.73 | -0.51% | 0.88 | 2.32% |
| 2025-12-15 | 11.45 | 11.88 | 11.38 | 11.79 | +2.61% | 1.00 | 2.65% |
| 2025-12-12 | 11.67 | 11.71 | 11.48 | 11.49 | -1.96% | 0.93 | 2.49% |
| 2025-12-11 | 12.14 | 12.15 | 11.66 | 11.72 | -2.98% | 1.09 | 2.87% |
| 2025-12-10 | 12.23 | 12.24 | 11.92 | 12.08 | -1.23% | 1.29 | 3.30% |
| 2025-12-09 | 12.89 | 12.93 | 12.18 | 12.23 | -3.01% | 1.79 | 4.49% |
| 2025-12-08 | 12.64 | 13.39 | 12.56 | 12.61 | +0.32% | 2.66 | 6.41% |
| 2025-12-05 | 12.67 | 12.72 | 12.39 | 12.57 | -0.87% | 1.50 | 3.70% |
| 2025-12-04 | 12.88 | 13.05 | 12.59 | 12.68 | -1.93% | 2.77 | 6.74% |
| 2025-12-03 | 12.14 | 13.44 | 12.14 | 12.93 | +5.81% | 4.79 | 11.46% |
| 2025-12-02 | 12.02 | 12.29 | 12.00 | 12.22 | +1.58% | 1.66 | 4.21% |
| 2025-12-01 | 12.04 | 12.18 | 11.98 | 12.03 | -0.08% | 1.36 | 3.48% |
| 2025-11-28 | 11.90 | 12.08 | 11.74 | 12.04 | +0.92% | 1.68 | 4.33% |
| 2025-11-27 | 12.50 | 12.55 | 11.88 | 11.93 | -3.48% | 3.43 | 8.77% |
| 2025-11-26 | 11.21 | 12.36 | 11.20 | 12.36 | +9.96% | 1.72 | 4.44% |
| 2025-11-25 | 11.12 | 11.33 | 11.05 | 11.24 | +1.54% | 0.46 | 1.26% |
| 2025-11-24 | 11.18 | 11.29 | 11.05 | 11.07 | 0.00% | 0.56 | 1.55% |
| 2025-11-21 | 11.42 | 11.52 | 11.05 | 11.07 | -3.82% | 0.58 | 1.59% |