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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.12 | 9.29 | 9.10 | 9.20 | +0.88% | 0.67 | 2.39% |
| 2025-08-19 | 9.00 | 9.19 | 8.96 | 9.12 | +1.33% | 0.61 | 2.20% |
| 2025-08-18 | 8.96 | 9.10 | 8.95 | 9.00 | +0.45% | 0.53 | 1.95% |
| 2025-08-15 | 8.99 | 9.07 | 8.93 | 8.96 | +0.22% | 0.47 | 1.71% |
| 2025-08-14 | 9.19 | 9.23 | 8.93 | 8.94 | -2.61% | 0.58 | 2.13% |
| 2025-08-13 | 9.30 | 9.37 | 9.13 | 9.18 | -1.71% | 0.60 | 2.15% |
| 2025-08-12 | 9.40 | 9.43 | 9.25 | 9.34 | -0.74% | 0.48 | 1.69% |
| 2025-08-11 | 9.25 | 9.48 | 9.11 | 9.41 | +1.95% | 0.82 | 2.89% |
| 2025-08-08 | 9.14 | 9.26 | 9.06 | 9.23 | +1.43% | 0.69 | 2.49% |
| 2025-08-07 | 9.11 | 9.16 | 9.01 | 9.10 | -0.11% | 0.46 | 1.66% |
| 2025-08-06 | 9.20 | 9.24 | 9.07 | 9.11 | -0.65% | 0.47 | 1.71% |
| 2025-08-05 | 9.09 | 9.20 | 9.08 | 9.17 | +0.66% | 0.47 | 1.68% |
| 2025-08-04 | 8.97 | 9.15 | 8.88 | 9.11 | +1.22% | 0.46 | 1.67% |
| 2025-08-01 | 8.91 | 9.00 | 8.86 | 9.00 | +1.69% | 0.46 | 1.68% |
| 2025-07-31 | 9.05 | 9.06 | 8.81 | 8.85 | -2.21% | 0.74 | 2.73% |
| 2025-07-30 | 9.06 | 9.15 | 8.96 | 9.05 | -0.66% | 0.62 | 2.27% |
| 2025-07-29 | 9.28 | 9.28 | 9.01 | 9.11 | -1.94% | 0.61 | 2.21% |
| 2025-07-28 | 9.19 | 9.30 | 9.10 | 9.29 | +0.76% | 0.60 | 2.16% |
| 2025-07-25 | 9.36 | 9.39 | 9.20 | 9.22 | -1.50% | 0.68 | 2.41% |
| 2025-07-24 | 9.30 | 9.36 | 9.22 | 9.36 | +1.08% | 0.87 | 3.08% |