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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.37 | 11.43 | 11.31 | 11.36 | -0.35% | 0.59 | 1.60% |
| 2025-09-16 | 11.44 | 11.49 | 11.28 | 11.40 | -0.61% | 0.48 | 1.32% |
| 2025-09-15 | 11.45 | 11.51 | 11.37 | 11.47 | +0.17% | 0.54 | 1.46% |
| 2025-09-12 | 11.58 | 11.59 | 11.42 | 11.45 | -1.12% | 0.51 | 1.37% |
| 2025-09-11 | 11.60 | 11.62 | 11.35 | 11.58 | -0.34% | 0.69 | 1.85% |
| 2025-09-10 | 11.70 | 11.78 | 11.60 | 11.62 | -1.27% | 0.59 | 1.58% |
| 2025-09-09 | 11.67 | 11.82 | 11.62 | 11.77 | +0.77% | 0.86 | 2.28% |
| 2025-09-08 | 11.47 | 11.81 | 11.45 | 11.68 | +1.83% | 0.99 | 2.63% |
| 2025-09-05 | 11.44 | 11.52 | 11.26 | 11.47 | +0.17% | 0.80 | 2.16% |
| 2025-09-04 | 11.51 | 11.56 | 11.27 | 11.45 | -0.26% | 0.98 | 2.64% |
| 2025-09-03 | 11.88 | 11.92 | 11.44 | 11.48 | -3.12% | 1.06 | 2.82% |
| 2025-09-02 | 12.21 | 12.25 | 11.66 | 11.85 | -3.66% | 2.25 | 5.88% |
| 2025-09-01 | 11.70 | 12.50 | 11.45 | 12.30 | +5.67% | 3.04 | 7.89% |
| 2025-08-29 | 11.32 | 12.12 | 11.31 | 11.64 | +2.65% | 2.15 | 5.68% |
| 2025-08-28 | 11.16 | 11.38 | 11.04 | 11.34 | +2.16% | 1.07 | 2.94% |
| 2025-08-27 | 11.44 | 11.51 | 11.08 | 11.10 | -3.14% | 0.73 | 2.01% |
| 2025-08-26 | 11.35 | 11.59 | 11.30 | 11.46 | +0.70% | 0.76 | 2.06% |
| 2025-08-25 | 11.40 | 11.41 | 11.28 | 11.38 | 0.00% | 0.67 | 1.83% |
| 2025-08-22 | 11.48 | 11.49 | 11.23 | 11.38 | -0.52% | 0.79 | 2.16% |
| 2025-08-21 | 11.48 | 11.54 | 11.38 | 11.44 | +0.26% | 0.75 | 2.02% |