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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.45 | 11.61 | 11.39 | 11.61 | +0.96% | 0.55 | 1.49% |
| 2025-10-22 | 11.47 | 11.57 | 11.41 | 11.50 | +0.52% | 0.44 | 1.18% |
| 2025-10-21 | 11.44 | 11.46 | 11.33 | 11.44 | +1.33% | 0.46 | 1.24% |
| 2025-10-20 | 11.35 | 11.40 | 11.14 | 11.29 | -0.18% | 0.38 | 1.06% |
| 2025-10-17 | 11.49 | 11.53 | 11.29 | 11.31 | -1.31% | 0.57 | 1.55% |
| 2025-10-16 | 11.45 | 11.50 | 11.39 | 11.46 | +0.09% | 0.34 | 0.91% |
| 2025-10-15 | 11.38 | 11.50 | 11.36 | 11.45 | +0.44% | 0.44 | 1.18% |
| 2025-10-14 | 11.33 | 11.49 | 11.30 | 11.40 | +0.71% | 0.65 | 1.75% |
| 2025-10-13 | 11.20 | 11.35 | 11.10 | 11.32 | -1.48% | 0.49 | 1.34% |
| 2025-10-10 | 11.29 | 11.51 | 11.24 | 11.49 | +1.77% | 0.63 | 1.72% |
| 2025-10-09 | 11.24 | 11.29 | 11.13 | 11.29 | +0.53% | 0.42 | 1.16% |
| 2025-09-30 | 11.11 | 11.28 | 11.06 | 11.23 | +1.08% | 0.38 | 1.06% |
| 2025-09-29 | 11.06 | 11.15 | 10.84 | 11.11 | +0.18% | 0.30 | 0.84% |
| 2025-09-26 | 11.03 | 11.17 | 10.93 | 11.09 | +0.64% | 0.38 | 1.07% |
| 2025-09-25 | 11.00 | 11.15 | 10.93 | 11.02 | -0.36% | 0.35 | 0.99% |
| 2025-09-24 | 10.85 | 11.07 | 10.83 | 11.06 | +1.56% | 0.35 | 0.99% |
| 2025-09-23 | 10.99 | 11.00 | 10.67 | 10.89 | -1.00% | 0.57 | 1.64% |
| 2025-09-22 | 11.07 | 11.37 | 10.95 | 11.00 | -0.63% | 0.53 | 1.49% |
| 2025-09-19 | 11.25 | 11.26 | 10.99 | 11.07 | -1.69% | 0.59 | 1.64% |
| 2025-09-18 | 11.36 | 11.48 | 11.20 | 11.26 | -0.88% | 0.78 | 2.13% |