英力特 sz.000635
7.38
-1.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.51 | 7.77 | 7.34 | 7.38 | -1.86% | 0.55 | 2.00% |
| 2026-05-22 | 7.40 | 7.55 | 7.31 | 7.52 | +2.59% | 0.49 | 1.78% |
| 2026-05-21 | 7.69 | 7.79 | 7.29 | 7.33 | -4.68% | 0.51 | 1.84% |
| 2026-05-20 | 7.83 | 7.84 | 7.65 | 7.69 | -2.41% | 0.40 | 1.41% |
| 2026-05-19 | 7.92 | 7.98 | 7.77 | 7.88 | -0.51% | 0.45 | 1.56% |
| 2026-05-18 | 8.01 | 8.01 | 7.75 | 7.92 | -1.25% | 0.68 | 2.35% |
| 2026-05-15 | 7.99 | 8.30 | 7.97 | 8.02 | +0.12% | 0.63 | 2.12% |
| 2026-05-14 | 8.11 | 8.15 | 7.98 | 8.01 | -0.99% | 0.40 | 1.37% |
| 2026-05-13 | 8.09 | 8.18 | 8.00 | 8.09 | +0.87% | 0.48 | 1.62% |
| 2026-05-12 | 8.27 | 8.27 | 7.94 | 8.02 | -3.14% | 0.68 | 2.30% |
| 2026-05-11 | 8.39 | 8.45 | 8.18 | 8.28 | -1.43% | 0.62 | 2.04% |
| 2026-05-08 | 8.13 | 8.50 | 8.09 | 8.40 | +3.45% | 0.77 | 2.51% |
| 2026-05-07 | 8.18 | 8.25 | 8.06 | 8.12 | -0.85% | 0.49 | 1.64% |
| 2026-05-06 | 8.23 | 8.26 | 8.11 | 8.19 | +0.37% | 0.47 | 1.56% |
| 2026-04-30 | 8.24 | 8.34 | 8.16 | 8.16 | -1.09% | 0.42 | 1.38% |
| 2026-04-29 | 8.14 | 8.31 | 8.04 | 8.25 | +1.23% | 0.61 | 2.00% |
| 2026-04-28 | 8.12 | 8.16 | 7.99 | 8.15 | +0.25% | 0.40 | 1.34% |
| 2026-04-27 | 7.99 | 8.17 | 7.85 | 8.13 | +1.12% | 0.59 | 2.00% |
| 2026-04-24 | 7.91 | 8.13 | 7.85 | 8.04 | +1.77% | 0.54 | 1.83% |
| 2026-04-23 | 8.08 | 8.10 | 7.85 | 7.90 | -1.74% | 0.60 | 2.07% |