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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.05 | 8.12 | 8.01 | 8.04 | -0.12% | 0.45 | 1.54% |
| 2026-04-21 | 8.10 | 8.15 | 7.90 | 8.05 | -2.42% | 0.60 | 2.05% |
| 2026-04-20 | 8.12 | 8.27 | 8.03 | 8.25 | +1.60% | 0.42 | 1.38% |
| 2026-04-17 | 8.18 | 8.30 | 8.07 | 8.12 | -0.85% | 0.34 | 1.13% |
| 2026-04-16 | 8.05 | 8.22 | 8.05 | 8.19 | +1.74% | 0.46 | 1.55% |
| 2026-04-15 | 8.33 | 8.36 | 8.01 | 8.05 | -2.78% | 0.60 | 2.02% |
| 2026-04-14 | 8.29 | 8.35 | 8.14 | 8.28 | +0.12% | 0.41 | 1.34% |
| 2026-04-13 | 8.36 | 8.39 | 8.00 | 8.27 | -0.72% | 0.41 | 1.36% |
| 2026-04-10 | 8.28 | 8.45 | 8.24 | 8.33 | +0.60% | 0.61 | 2.00% |
| 2026-04-09 | 8.47 | 8.51 | 8.22 | 8.28 | -2.24% | 0.86 | 2.81% |
| 2026-04-08 | 8.38 | 8.52 | 8.25 | 8.47 | +1.80% | 0.55 | 1.78% |
| 2026-04-07 | 8.20 | 8.39 | 8.08 | 8.32 | +2.97% | 0.58 | 1.91% |
| 2026-04-03 | 8.47 | 8.49 | 8.00 | 8.08 | -4.38% | 0.65 | 2.18% |
| 2026-04-02 | 8.55 | 8.59 | 8.35 | 8.45 | -1.40% | 0.37 | 1.19% |
| 2026-04-01 | 8.73 | 8.75 | 8.47 | 8.57 | +0.23% | 0.43 | 1.37% |
| 2026-03-31 | 8.80 | 8.88 | 8.54 | 8.55 | -3.50% | 0.70 | 2.19% |
| 2026-03-30 | 8.92 | 9.17 | 8.75 | 8.86 | -1.01% | 1.03 | 3.17% |
| 2026-03-27 | 8.47 | 9.05 | 8.46 | 8.95 | +4.31% | 1.10 | 3.37% |
| 2026-03-26 | 8.53 | 8.63 | 8.38 | 8.58 | +0.59% | 0.68 | 2.16% |
| 2026-03-25 | 8.24 | 8.64 | 8.20 | 8.53 | +3.39% | 0.72 | 2.29% |