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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.63 | 8.67 | 8.56 | 8.59 | -0.46% | 0.27 | 1.02% |
| 2025-09-16 | 8.70 | 8.71 | 8.56 | 8.63 | +0.35% | 0.29 | 1.13% |
| 2025-09-15 | 8.64 | 8.71 | 8.50 | 8.60 | -1.15% | 0.34 | 1.31% |
| 2025-09-12 | 8.71 | 8.75 | 8.66 | 8.70 | -0.23% | 0.25 | 0.95% |
| 2025-09-11 | 8.72 | 8.75 | 8.61 | 8.72 | -0.23% | 0.26 | 1.01% |
| 2025-09-10 | 8.70 | 8.76 | 8.64 | 8.74 | +0.23% | 0.19 | 0.73% |
| 2025-09-09 | 8.71 | 8.78 | 8.64 | 8.72 | +0.11% | 0.30 | 1.14% |
| 2025-09-08 | 8.60 | 8.80 | 8.57 | 8.71 | +1.63% | 0.36 | 1.37% |
| 2025-09-05 | 8.46 | 8.62 | 8.44 | 8.57 | +1.30% | 0.34 | 1.32% |
| 2025-09-04 | 8.42 | 8.67 | 8.37 | 8.46 | +0.71% | 0.43 | 1.66% |
| 2025-09-03 | 8.69 | 8.74 | 8.38 | 8.40 | -3.34% | 0.45 | 1.75% |
| 2025-09-02 | 8.79 | 8.79 | 8.59 | 8.69 | -0.69% | 0.41 | 1.55% |
| 2025-09-01 | 8.69 | 8.84 | 8.61 | 8.75 | +0.46% | 0.39 | 1.49% |
| 2025-08-29 | 8.76 | 8.82 | 8.69 | 8.71 | -0.91% | 0.43 | 1.63% |
| 2025-08-28 | 8.80 | 8.96 | 8.44 | 8.79 | -0.34% | 0.81 | 3.08% |
| 2025-08-27 | 9.25 | 9.25 | 8.82 | 8.82 | -3.50% | 1.00 | 3.66% |
| 2025-08-26 | 9.08 | 9.22 | 9.04 | 9.14 | +0.66% | 0.61 | 2.19% |
| 2025-08-25 | 9.19 | 9.24 | 9.04 | 9.08 | -1.20% | 0.75 | 2.73% |
| 2025-08-22 | 9.25 | 9.34 | 9.10 | 9.19 | -1.29% | 0.67 | 2.41% |
| 2025-08-21 | 9.19 | 9.33 | 9.17 | 9.31 | +1.20% | 0.73 | 2.61% |