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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.51 | 10.60 | 10.06 | 10.25 | 0.00% | 11.69 | 15.43% |
| 2025-08-19 | 10.63 | 10.95 | 10.18 | 10.25 | -2.10% | 16.16 | 21.41% |
| 2025-08-18 | 9.82 | 10.47 | 9.81 | 10.47 | +9.98% | 10.56 | 14.35% |
| 2025-08-15 | 9.10 | 9.88 | 9.07 | 9.52 | +4.27% | 8.22 | 11.97% |
| 2025-08-14 | 9.36 | 9.39 | 9.10 | 9.13 | -1.72% | 5.42 | 8.16% |
| 2025-08-13 | 8.89 | 9.40 | 8.89 | 9.29 | +4.62% | 7.40 | 11.21% |
| 2025-08-12 | 8.78 | 8.95 | 8.66 | 8.88 | +1.37% | 3.59 | 5.65% |
| 2025-08-11 | 8.68 | 8.86 | 8.63 | 8.76 | +0.81% | 2.40 | 3.81% |
| 2025-08-08 | 8.79 | 8.80 | 8.68 | 8.69 | -1.03% | 2.28 | 3.63% |
| 2025-08-07 | 8.83 | 8.86 | 8.68 | 8.78 | 0.00% | 3.23 | 5.12% |
| 2025-08-06 | 8.60 | 8.85 | 8.57 | 8.78 | +2.57% | 4.23 | 6.70% |
| 2025-08-05 | 8.59 | 8.60 | 8.52 | 8.56 | -0.35% | 2.88 | 4.67% |
| 2025-08-04 | 8.26 | 8.62 | 8.22 | 8.59 | +4.00% | 4.63 | 7.58% |
| 2025-08-01 | 8.22 | 8.48 | 8.20 | 8.26 | +1.35% | 2.96 | 4.93% |
| 2025-07-31 | 8.16 | 8.35 | 8.12 | 8.15 | 0.00% | 2.44 | 4.11% |
| 2025-07-30 | 8.28 | 8.29 | 8.07 | 8.15 | -1.81% | 1.80 | 3.05% |
| 2025-07-29 | 8.25 | 8.30 | 8.13 | 8.30 | +0.36% | 1.35 | 2.27% |
| 2025-07-28 | 8.27 | 8.36 | 8.25 | 8.27 | +0.12% | 1.45 | 2.42% |
| 2025-07-25 | 8.26 | 8.29 | 8.21 | 8.26 | -0.24% | 1.27 | 2.13% |
| 2025-07-24 | 8.19 | 8.30 | 8.13 | 8.28 | +1.10% | 1.54 | 2.59% |