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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.75 | 8.89 | 8.66 | 8.80 | +0.57% | 0.45 | 1.68% |
| 2025-06-24 | 8.62 | 8.75 | 8.53 | 8.75 | +1.51% | 0.45 | 1.73% |
| 2025-06-23 | 8.48 | 8.63 | 8.34 | 8.62 | +1.53% | 0.36 | 1.39% |
| 2025-06-20 | 8.48 | 8.69 | 8.44 | 8.49 | -0.82% | 0.35 | 1.35% |
| 2025-06-19 | 8.75 | 8.75 | 8.43 | 8.56 | -2.17% | 0.44 | 1.71% |
| 2025-06-18 | 8.66 | 8.78 | 8.56 | 8.75 | +1.04% | 0.51 | 1.94% |
| 2025-06-17 | 8.61 | 8.84 | 8.60 | 8.66 | +1.17% | 0.53 | 2.02% |
| 2025-06-16 | 8.48 | 8.67 | 8.48 | 8.56 | +0.59% | 0.41 | 1.55% |
| 2025-06-13 | 8.63 | 8.70 | 8.49 | 8.51 | -2.63% | 0.79 | 3.04% |
| 2025-06-12 | 8.52 | 8.90 | 8.42 | 8.74 | +2.34% | 1.00 | 3.81% |
| 2025-06-11 | 8.43 | 8.58 | 8.42 | 8.54 | +0.71% | 0.29 | 1.11% |
| 2025-06-10 | 8.57 | 8.61 | 8.31 | 8.48 | -0.93% | 0.40 | 1.57% |
| 2025-06-09 | 8.48 | 8.57 | 8.45 | 8.56 | +0.82% | 0.33 | 1.28% |
| 2025-06-06 | 8.34 | 8.53 | 8.34 | 8.49 | +1.92% | 0.40 | 1.57% |
| 2025-06-05 | 8.44 | 8.47 | 8.29 | 8.33 | -1.30% | 0.34 | 1.35% |
| 2025-06-04 | 8.43 | 8.55 | 8.37 | 8.44 | +0.24% | 0.33 | 1.28% |
| 2025-06-03 | 8.25 | 8.52 | 8.25 | 8.42 | +0.48% | 0.37 | 1.45% |
| 2025-05-30 | 8.55 | 8.60 | 8.33 | 8.38 | -1.99% | 0.41 | 1.61% |
| 2025-05-29 | 8.52 | 8.61 | 8.41 | 8.55 | +0.23% | 0.40 | 1.55% |
| 2025-05-28 | 8.70 | 8.71 | 8.46 | 8.53 | -1.84% | 0.55 | 2.13% |