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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.23 | 9.44 | 9.16 | 9.26 | +0.22% | 1.32 | 4.65% |
| 2025-07-22 | 9.18 | 9.25 | 9.01 | 9.24 | +0.65% | 0.98 | 3.56% |
| 2025-07-21 | 9.00 | 9.18 | 8.98 | 9.18 | +2.00% | 1.00 | 3.62% |
| 2025-07-18 | 8.91 | 9.00 | 8.91 | 9.00 | +0.78% | 0.67 | 2.47% |
| 2025-07-17 | 8.98 | 9.02 | 8.88 | 8.93 | -0.67% | 0.89 | 3.31% |
| 2025-07-16 | 9.13 | 9.16 | 8.98 | 8.99 | -1.96% | 1.11 | 4.06% |
| 2025-07-15 | 9.43 | 9.43 | 9.07 | 9.17 | -1.61% | 1.32 | 4.76% |
| 2025-07-14 | 9.52 | 9.57 | 9.30 | 9.32 | -2.61% | 2.07 | 7.26% |
| 2025-07-11 | 10.06 | 10.27 | 9.38 | 9.57 | -3.63% | 4.23 | 14.41% |
| 2025-07-10 | 9.05 | 9.93 | 8.98 | 9.93 | +9.97% | 1.48 | 4.96% |
| 2025-07-09 | 9.05 | 9.12 | 9.01 | 9.03 | -0.33% | 0.32 | 1.18% |
| 2025-07-08 | 9.07 | 9.13 | 8.98 | 9.06 | 0.00% | 0.33 | 1.19% |
| 2025-07-07 | 8.88 | 9.08 | 8.88 | 9.06 | +1.68% | 0.44 | 1.59% |
| 2025-07-04 | 9.04 | 9.16 | 8.88 | 8.91 | -0.78% | 0.62 | 2.27% |
| 2025-07-03 | 9.01 | 9.07 | 8.91 | 8.98 | +0.22% | 0.44 | 1.62% |
| 2025-07-02 | 8.96 | 8.96 | 8.88 | 8.96 | 0.00% | 0.35 | 1.28% |
| 2025-07-01 | 8.90 | 9.00 | 8.86 | 8.96 | +1.01% | 0.46 | 1.70% |
| 2025-06-30 | 8.80 | 9.01 | 8.72 | 8.87 | +0.91% | 0.52 | 1.94% |
| 2025-06-27 | 8.75 | 8.82 | 8.73 | 8.79 | +0.23% | 0.36 | 1.35% |
| 2025-06-26 | 8.78 | 8.88 | 8.71 | 8.77 | -0.34% | 0.34 | 1.26% |