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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.10 | 8.26 | 7.83 | 8.25 | +4.83% | 0.83 | 2.81% |
| 2026-03-23 | 8.19 | 8.41 | 7.84 | 7.87 | -5.64% | 1.04 | 3.49% |
| 2026-03-20 | 8.71 | 8.76 | 8.32 | 8.34 | -4.25% | 0.77 | 2.49% |
| 2026-03-19 | 8.98 | 9.00 | 8.67 | 8.71 | -3.22% | 0.67 | 2.07% |
| 2026-03-18 | 9.07 | 9.16 | 8.87 | 9.00 | -0.77% | 0.66 | 2.01% |
| 2026-03-17 | 9.26 | 9.36 | 9.06 | 9.07 | -1.84% | 0.83 | 2.47% |
| 2026-03-16 | 9.25 | 9.49 | 9.07 | 9.24 | +0.11% | 1.03 | 3.03% |
| 2026-03-13 | 9.26 | 9.49 | 9.21 | 9.23 | -0.54% | 1.11 | 3.23% |
| 2026-03-12 | 9.48 | 9.69 | 9.27 | 9.28 | -0.54% | 1.43 | 4.12% |
| 2026-03-11 | 9.26 | 9.38 | 9.05 | 9.33 | +0.97% | 1.19 | 3.53% |
| 2026-03-10 | 9.30 | 9.39 | 9.16 | 9.24 | -1.39% | 1.13 | 3.33% |
| 2026-03-09 | 9.70 | 9.99 | 9.33 | 9.37 | -1.47% | 1.93 | 5.49% |
| 2026-03-06 | 8.91 | 9.72 | 8.91 | 9.51 | +5.78% | 2.15 | 6.26% |
| 2026-03-05 | 9.14 | 9.17 | 8.80 | 8.99 | +0.45% | 1.03 | 3.13% |
| 2026-03-04 | 8.84 | 9.05 | 8.09 | 8.95 | -0.44% | 1.30 | 3.96% |
| 2026-03-03 | 10.18 | 10.18 | 8.99 | 8.99 | -10.01% | 3.07 | 8.98% |
| 2026-03-02 | 10.13 | 10.70 | 9.82 | 9.99 | +0.30% | 3.39 | 9.16% |
| 2026-02-27 | 10.66 | 10.66 | 9.74 | 9.96 | -5.86% | 3.25 | 8.88% |
| 2026-02-26 | 10.69 | 10.93 | 10.45 | 10.58 | -1.12% | 1.51 | 4.70% |
| 2026-02-25 | 10.70 | 10.87 | 10.40 | 10.70 | +0.09% | 2.64 | 8.17% |