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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.40 | 10.60 | 9.44 | 9.50 | -7.68% | 4.04 | 13.74% |
| 2025-11-19 | 9.25 | 10.29 | 9.25 | 10.29 | +10.05% | 1.56 | 5.07% |
| 2025-11-18 | 9.38 | 9.43 | 9.17 | 9.35 | -0.64% | 0.52 | 1.85% |
| 2025-11-17 | 9.34 | 9.48 | 9.29 | 9.41 | +0.97% | 0.49 | 1.73% |
| 2025-11-14 | 9.32 | 9.45 | 9.25 | 9.32 | -0.11% | 0.38 | 1.35% |
| 2025-11-13 | 9.21 | 9.33 | 9.11 | 9.33 | +1.52% | 0.56 | 2.00% |
| 2025-11-12 | 9.26 | 9.27 | 9.12 | 9.19 | -0.33% | 0.40 | 1.42% |
| 2025-11-11 | 9.06 | 9.25 | 9.05 | 9.22 | +1.65% | 0.55 | 1.96% |
| 2025-11-10 | 9.12 | 9.21 | 9.05 | 9.07 | -0.55% | 0.48 | 1.72% |
| 2025-11-07 | 8.97 | 9.13 | 8.93 | 9.12 | +2.13% | 0.60 | 2.19% |
| 2025-11-06 | 8.95 | 8.98 | 8.84 | 8.93 | +0.11% | 0.28 | 1.05% |
| 2025-11-05 | 8.82 | 8.99 | 8.76 | 8.92 | +0.56% | 0.36 | 1.33% |
| 2025-11-04 | 8.80 | 8.92 | 8.75 | 8.87 | +0.45% | 0.33 | 1.23% |
| 2025-11-03 | 8.67 | 8.84 | 8.64 | 8.83 | +1.96% | 0.43 | 1.64% |
| 2025-10-31 | 8.75 | 8.76 | 8.56 | 8.66 | -0.46% | 0.44 | 1.68% |
| 2025-10-30 | 8.59 | 8.98 | 8.51 | 8.70 | +1.40% | 0.76 | 2.87% |
| 2025-10-29 | 8.62 | 8.68 | 8.48 | 8.58 | -0.81% | 0.31 | 1.21% |
| 2025-10-28 | 8.65 | 8.80 | 8.64 | 8.65 | -0.23% | 0.25 | 0.97% |
| 2025-10-27 | 8.75 | 8.78 | 8.55 | 8.67 | 0.00% | 0.40 | 1.52% |
| 2025-10-24 | 8.76 | 8.85 | 8.66 | 8.67 | -1.48% | 0.40 | 1.50% |