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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.84 | 10.69 | 9.84 | 10.69 | +9.98% | 1.43 | 4.53% |
| 2026-02-13 | 9.72 | 9.84 | 9.59 | 9.72 | +0.10% | 0.79 | 2.67% |
| 2026-02-12 | 10.21 | 10.28 | 9.69 | 9.71 | -4.24% | 1.16 | 3.88% |
| 2026-02-11 | 10.30 | 10.39 | 10.10 | 10.14 | -0.98% | 0.73 | 2.34% |
| 2026-02-10 | 10.23 | 10.35 | 10.08 | 10.24 | +0.20% | 0.53 | 1.72% |
| 2026-02-09 | 10.22 | 10.30 | 10.11 | 10.22 | +0.49% | 0.52 | 1.68% |
| 2026-02-06 | 9.92 | 10.30 | 9.82 | 10.17 | +1.50% | 0.62 | 2.03% |
| 2026-02-05 | 10.16 | 10.26 | 9.97 | 10.02 | -2.34% | 0.52 | 1.70% |
| 2026-02-04 | 9.95 | 10.26 | 9.87 | 10.26 | +3.64% | 0.71 | 2.29% |
| 2026-02-03 | 9.86 | 9.94 | 9.59 | 9.90 | +2.17% | 0.68 | 2.26% |
| 2026-02-02 | 10.22 | 10.22 | 9.68 | 9.69 | -5.09% | 0.79 | 2.62% |
| 2026-01-30 | 10.06 | 10.25 | 9.81 | 10.21 | +0.99% | 0.99 | 3.25% |
| 2026-01-29 | 10.26 | 10.35 | 10.02 | 10.11 | -1.75% | 0.96 | 3.12% |
| 2026-01-28 | 10.17 | 10.46 | 10.08 | 10.29 | +1.68% | 1.04 | 3.35% |
| 2026-01-27 | 10.08 | 10.23 | 9.91 | 10.12 | -0.59% | 0.79 | 2.60% |
| 2026-01-26 | 10.16 | 10.49 | 10.09 | 10.18 | +0.20% | 0.94 | 3.02% |
| 2026-01-23 | 10.24 | 10.24 | 10.01 | 10.16 | -0.59% | 0.76 | 2.47% |
| 2026-01-22 | 9.94 | 10.28 | 9.94 | 10.22 | +2.30% | 0.86 | 2.80% |
| 2026-01-21 | 9.98 | 10.08 | 9.82 | 9.99 | -0.60% | 0.62 | 2.08% |
| 2026-01-20 | 10.00 | 10.06 | 9.85 | 10.05 | -0.79% | 0.94 | 3.12% |