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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.60 | 8.82 | 8.60 | 8.80 | +1.73% | 0.50 | 1.88% |
| 2025-10-22 | 8.56 | 8.71 | 8.55 | 8.65 | +0.46% | 0.34 | 1.31% |
| 2025-10-21 | 8.48 | 8.63 | 8.41 | 8.61 | +1.89% | 0.34 | 1.33% |
| 2025-10-20 | 8.37 | 8.46 | 8.32 | 8.45 | +1.56% | 0.19 | 0.76% |
| 2025-10-17 | 8.35 | 8.44 | 8.28 | 8.32 | -0.36% | 0.22 | 0.88% |
| 2025-10-16 | 8.52 | 8.52 | 8.35 | 8.35 | -1.42% | 0.25 | 0.98% |
| 2025-10-15 | 8.38 | 8.66 | 8.36 | 8.47 | +1.07% | 0.44 | 1.71% |
| 2025-10-14 | 8.40 | 8.49 | 8.33 | 8.38 | -0.24% | 0.30 | 1.19% |
| 2025-10-13 | 8.30 | 8.41 | 8.00 | 8.40 | -0.24% | 0.36 | 1.46% |
| 2025-10-10 | 8.31 | 8.46 | 8.27 | 8.42 | +1.32% | 0.30 | 1.18% |
| 2025-10-09 | 8.40 | 8.40 | 8.21 | 8.31 | -0.36% | 0.26 | 1.03% |
| 2025-09-30 | 8.39 | 8.40 | 8.31 | 8.34 | -0.24% | 0.21 | 0.81% |
| 2025-09-29 | 8.27 | 8.36 | 8.12 | 8.36 | +1.21% | 0.21 | 0.85% |
| 2025-09-26 | 8.11 | 8.32 | 8.10 | 8.26 | +1.23% | 0.25 | 1.00% |
| 2025-09-25 | 8.26 | 8.35 | 8.16 | 8.16 | -1.92% | 0.19 | 0.78% |
| 2025-09-24 | 8.14 | 8.35 | 8.14 | 8.32 | +2.34% | 0.25 | 0.98% |
| 2025-09-23 | 8.29 | 8.29 | 7.91 | 8.13 | -1.45% | 0.36 | 1.46% |
| 2025-09-22 | 8.38 | 8.42 | 8.20 | 8.25 | -1.55% | 0.28 | 1.10% |
| 2025-09-19 | 8.37 | 8.44 | 8.28 | 8.38 | +0.24% | 0.29 | 1.15% |
| 2025-09-18 | 8.63 | 8.63 | 8.33 | 8.36 | -2.68% | 0.49 | 1.92% |