英威腾 sz.002334
9.40
+3.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.99 | 9.57 | 8.99 | 9.40 | +3.75% | 7.13 | 10.34% |
| 2026-05-22 | 8.89 | 9.12 | 8.65 | 9.06 | +3.42% | 3.51 | 5.35% |
| 2026-05-21 | 9.15 | 9.22 | 8.70 | 8.76 | -4.26% | 4.49 | 6.79% |
| 2026-05-20 | 9.21 | 9.24 | 8.99 | 9.15 | -1.51% | 3.51 | 5.25% |
| 2026-05-19 | 9.18 | 9.38 | 9.11 | 9.29 | +0.32% | 4.45 | 6.56% |
| 2026-05-18 | 9.04 | 9.39 | 8.85 | 9.26 | +2.43% | 6.32 | 9.32% |
| 2026-05-15 | 8.94 | 9.16 | 8.64 | 9.04 | +2.26% | 5.12 | 7.79% |
| 2026-05-14 | 9.20 | 9.22 | 8.84 | 8.84 | -3.60% | 4.32 | 6.55% |
| 2026-05-13 | 8.97 | 9.36 | 8.82 | 9.17 | +0.99% | 7.64 | 11.41% |
| 2026-05-12 | 9.06 | 9.27 | 8.98 | 9.08 | -0.77% | 10.42 | 15.55% |
| 2026-05-11 | 8.88 | 9.15 | 8.84 | 9.15 | +9.98% | 12.68 | 19.03% |
| 2026-05-08 | 7.95 | 8.60 | 7.88 | 8.32 | +4.65% | 4.64 | 7.67% |
| 2026-05-07 | 7.92 | 7.96 | 7.88 | 7.95 | +0.51% | 1.59 | 2.73% |
| 2026-05-06 | 7.86 | 7.98 | 7.85 | 7.91 | +1.41% | 1.40 | 2.40% |
| 2026-04-30 | 7.75 | 7.83 | 7.75 | 7.80 | +0.39% | 0.99 | 1.72% |
| 2026-04-29 | 7.68 | 7.80 | 7.66 | 7.77 | +0.78% | 1.08 | 1.89% |
| 2026-04-28 | 7.86 | 7.86 | 7.68 | 7.71 | -2.53% | 1.41 | 2.46% |
| 2026-04-27 | 7.85 | 7.91 | 7.72 | 7.91 | +0.76% | 1.27 | 2.20% |
| 2026-04-24 | 7.92 | 7.93 | 7.78 | 7.85 | -1.38% | 1.81 | 3.15% |
| 2026-04-23 | 8.13 | 8.16 | 7.90 | 7.96 | -2.45% | 2.22 | 3.78% |