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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.64 | 8.70 | 8.53 | 8.69 | +0.58% | 0.50 | 1.92% |
| 2025-05-26 | 8.47 | 8.78 | 8.47 | 8.64 | +1.53% | 0.64 | 2.45% |
| 2025-05-23 | 8.73 | 8.73 | 8.50 | 8.51 | -2.07% | 0.68 | 2.60% |
| 2025-05-22 | 9.04 | 9.04 | 8.64 | 8.69 | -4.08% | 1.16 | 4.38% |
| 2025-05-21 | 8.79 | 9.32 | 8.65 | 9.06 | +2.95% | 1.63 | 5.97% |
| 2025-05-20 | 8.76 | 8.99 | 8.69 | 8.80 | 0.00% | 1.20 | 4.48% |
| 2025-05-19 | 8.53 | 9.05 | 8.45 | 8.80 | +4.89% | 1.75 | 6.60% |
| 2025-05-16 | 8.52 | 8.57 | 8.30 | 8.39 | -2.21% | 1.30 | 5.10% |
| 2025-05-15 | 8.21 | 9.06 | 8.20 | 8.58 | +4.13% | 2.42 | 9.13% |
| 2025-05-14 | 8.14 | 8.24 | 8.10 | 8.24 | +0.98% | 0.31 | 1.24% |
| 2025-05-13 | 8.28 | 8.29 | 8.08 | 8.16 | -0.37% | 0.31 | 1.24% |
| 2025-05-12 | 8.22 | 8.22 | 8.08 | 8.19 | +0.37% | 0.28 | 1.14% |
| 2025-05-09 | 8.23 | 8.30 | 8.12 | 8.16 | -0.37% | 0.37 | 1.51% |
| 2025-05-08 | 8.33 | 8.38 | 8.17 | 8.19 | -1.33% | 0.46 | 1.84% |
| 2025-05-07 | 8.18 | 8.32 | 8.12 | 8.30 | +2.34% | 0.41 | 1.64% |
| 2025-05-06 | 8.00 | 8.11 | 8.00 | 8.11 | +1.38% | 0.31 | 1.27% |