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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.61 | 11.66 | 11.37 | 11.51 | -0.35% | 0.49 | 1.32% |
| 2025-11-19 | 11.80 | 11.82 | 11.54 | 11.55 | -1.79% | 0.43 | 1.16% |
| 2025-11-18 | 11.96 | 12.02 | 11.71 | 11.76 | -0.76% | 0.56 | 1.47% |
| 2025-11-17 | 12.19 | 12.26 | 11.81 | 11.85 | -2.79% | 1.04 | 2.71% |
| 2025-11-14 | 11.97 | 12.51 | 11.93 | 12.19 | +1.58% | 1.32 | 3.32% |
| 2025-11-13 | 12.04 | 12.15 | 11.90 | 12.00 | -1.32% | 0.97 | 2.51% |
| 2025-11-12 | 11.81 | 12.20 | 11.81 | 12.16 | +3.05% | 1.52 | 3.91% |
| 2025-11-11 | 11.65 | 11.81 | 11.59 | 11.80 | +1.20% | 0.65 | 1.71% |
| 2025-11-10 | 11.58 | 11.72 | 11.49 | 11.66 | +0.69% | 0.63 | 1.67% |
| 2025-11-07 | 11.39 | 11.62 | 11.33 | 11.58 | +1.40% | 0.82 | 2.22% |
| 2025-11-06 | 11.25 | 11.49 | 11.21 | 11.42 | +1.60% | 0.70 | 1.90% |
| 2025-11-05 | 11.15 | 11.26 | 11.12 | 11.24 | +0.27% | 0.37 | 1.02% |
| 2025-11-04 | 11.10 | 11.23 | 11.05 | 11.21 | +0.99% | 0.56 | 1.55% |
| 2025-11-03 | 11.11 | 11.14 | 11.02 | 11.10 | +0.27% | 0.52 | 1.45% |
| 2025-10-31 | 11.02 | 11.11 | 11.01 | 11.07 | +0.64% | 0.50 | 1.40% |
| 2025-10-30 | 11.06 | 11.17 | 10.95 | 11.00 | -0.90% | 0.50 | 1.41% |
| 2025-10-29 | 11.19 | 11.20 | 11.00 | 11.10 | -1.68% | 0.67 | 1.87% |
| 2025-10-28 | 11.41 | 11.41 | 11.28 | 11.29 | -0.88% | 0.35 | 0.96% |
| 2025-10-27 | 11.46 | 11.48 | 11.29 | 11.39 | -0.26% | 0.42 | 1.14% |
| 2025-10-24 | 11.60 | 11.60 | 11.40 | 11.42 | -1.64% | 0.43 | 1.17% |