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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.66 | 10.20 | 9.64 | 10.13 | +3.79% | 1.16 | 3.84% |
| 2026-01-16 | 9.95 | 10.07 | 9.63 | 9.76 | -1.91% | 0.88 | 2.98% |
| 2026-01-15 | 9.84 | 10.01 | 9.72 | 9.95 | +0.81% | 1.10 | 3.65% |
| 2026-01-14 | 9.70 | 9.96 | 9.66 | 9.87 | +1.75% | 1.27 | 4.29% |
| 2026-01-13 | 9.73 | 9.98 | 9.63 | 9.70 | -0.31% | 1.26 | 4.23% |
| 2026-01-12 | 9.66 | 9.80 | 9.60 | 9.73 | +0.41% | 1.07 | 3.65% |
| 2026-01-09 | 9.71 | 9.88 | 9.55 | 9.69 | -1.42% | 1.77 | 6.02% |
| 2026-01-08 | 9.88 | 10.39 | 9.64 | 9.83 | -0.81% | 3.42 | 11.39% |
| 2026-01-07 | 9.00 | 9.91 | 8.99 | 9.91 | +9.99% | 1.53 | 5.21% |
| 2026-01-06 | 8.78 | 9.09 | 8.78 | 9.01 | +2.74% | 0.61 | 2.24% |
| 2026-01-05 | 8.89 | 8.93 | 8.74 | 8.77 | -1.35% | 0.49 | 1.85% |
| 2025-12-31 | 8.97 | 9.02 | 8.83 | 8.89 | -0.89% | 0.40 | 1.50% |
| 2025-12-30 | 9.20 | 9.21 | 8.93 | 8.97 | -2.50% | 0.50 | 1.84% |
| 2025-12-29 | 9.10 | 9.34 | 8.97 | 9.20 | +2.11% | 0.72 | 2.59% |
| 2025-12-26 | 9.20 | 9.22 | 8.98 | 9.01 | -1.42% | 0.53 | 1.93% |
| 2025-12-25 | 9.30 | 9.33 | 9.07 | 9.14 | -1.30% | 0.38 | 1.38% |
| 2025-12-24 | 9.36 | 9.43 | 9.18 | 9.26 | -1.17% | 0.53 | 1.88% |
| 2025-12-23 | 9.48 | 9.57 | 9.25 | 9.37 | -1.16% | 0.56 | 1.98% |
| 2025-12-22 | 9.61 | 9.68 | 9.39 | 9.48 | -1.46% | 0.57 | 1.95% |
| 2025-12-19 | 9.46 | 9.64 | 9.35 | 9.62 | +2.45% | 0.50 | 1.72% |