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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.53 | 9.54 | 9.36 | 9.39 | -1.16% | 0.42 | 1.47% |
| 2025-12-17 | 9.41 | 9.59 | 9.25 | 9.50 | +0.74% | 0.73 | 2.56% |
| 2025-12-16 | 9.60 | 9.65 | 9.36 | 9.43 | -2.28% | 0.65 | 2.26% |
| 2025-12-15 | 9.49 | 9.71 | 9.35 | 9.65 | +1.69% | 0.66 | 2.29% |
| 2025-12-12 | 9.83 | 9.85 | 9.46 | 9.49 | -2.97% | 1.13 | 3.87% |
| 2025-12-11 | 9.45 | 9.90 | 9.45 | 9.78 | +2.73% | 1.54 | 5.19% |
| 2025-12-10 | 9.42 | 9.56 | 9.39 | 9.52 | 0.00% | 0.66 | 2.31% |
| 2025-12-09 | 9.45 | 9.66 | 9.30 | 9.52 | +0.53% | 1.13 | 3.92% |
| 2025-12-08 | 9.80 | 9.85 | 9.36 | 9.47 | -3.27% | 1.35 | 4.70% |
| 2025-12-05 | 9.49 | 9.87 | 9.49 | 9.79 | +1.35% | 1.49 | 5.06% |
| 2025-12-04 | 9.37 | 9.73 | 9.23 | 9.66 | +4.21% | 2.15 | 7.39% |
| 2025-12-03 | 9.33 | 9.41 | 9.18 | 9.27 | -0.22% | 0.88 | 3.12% |
| 2025-12-02 | 9.26 | 9.32 | 9.14 | 9.29 | +0.54% | 1.04 | 3.70% |
| 2025-12-01 | 9.40 | 9.58 | 9.22 | 9.24 | +0.33% | 2.09 | 7.35% |
| 2025-11-28 | 8.85 | 9.76 | 8.80 | 9.21 | +3.83% | 2.39 | 8.47% |
| 2025-11-27 | 8.75 | 8.92 | 8.74 | 8.87 | +0.91% | 0.52 | 1.93% |
| 2025-11-26 | 8.83 | 8.93 | 8.79 | 8.79 | -0.45% | 0.66 | 2.46% |
| 2025-11-25 | 8.86 | 8.93 | 8.72 | 8.83 | +0.68% | 0.85 | 3.18% |
| 2025-11-24 | 8.90 | 8.95 | 8.68 | 8.77 | +1.15% | 1.28 | 4.81% |
| 2025-11-21 | 9.27 | 9.30 | 8.64 | 8.67 | -8.74% | 2.29 | 8.45% |