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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.30 | 8.32 | 8.16 | 8.19 | -1.68% | 1.90 | 3.20% |
| 2025-07-22 | 8.40 | 8.41 | 8.29 | 8.33 | -1.19% | 2.11 | 3.51% |
| 2025-07-21 | 8.32 | 8.43 | 8.25 | 8.43 | +1.81% | 2.51 | 4.17% |
| 2025-07-18 | 8.22 | 8.35 | 8.18 | 8.28 | +0.85% | 2.42 | 4.06% |
| 2025-07-17 | 8.18 | 8.22 | 8.14 | 8.21 | +0.24% | 1.57 | 2.66% |
| 2025-07-16 | 8.20 | 8.28 | 8.13 | 8.19 | 0.00% | 1.68 | 2.84% |
| 2025-07-15 | 8.14 | 8.33 | 8.10 | 8.19 | +0.37% | 2.28 | 3.87% |
| 2025-07-14 | 8.30 | 8.37 | 8.16 | 8.16 | 0.00% | 2.91 | 4.91% |
| 2025-07-11 | 8.02 | 8.20 | 7.97 | 8.16 | +2.00% | 3.65 | 6.23% |
| 2025-07-10 | 8.00 | 8.04 | 7.95 | 8.00 | 0.00% | 1.16 | 2.02% |
| 2025-07-09 | 8.08 | 8.10 | 7.95 | 8.00 | -0.37% | 1.75 | 3.02% |
| 2025-07-08 | 7.81 | 8.05 | 7.81 | 8.03 | +2.55% | 2.22 | 3.86% |
| 2025-07-07 | 7.82 | 7.83 | 7.74 | 7.83 | -0.13% | 0.85 | 1.51% |
| 2025-07-04 | 7.89 | 7.90 | 7.78 | 7.84 | -1.01% | 1.36 | 2.41% |
| 2025-07-03 | 7.89 | 7.94 | 7.85 | 7.92 | +0.51% | 1.11 | 1.95% |
| 2025-07-02 | 7.95 | 7.96 | 7.82 | 7.88 | -1.00% | 1.14 | 2.01% |
| 2025-07-01 | 7.93 | 7.99 | 7.87 | 7.96 | +0.38% | 1.58 | 2.76% |
| 2025-06-30 | 7.92 | 7.97 | 7.87 | 7.93 | +0.63% | 1.58 | 2.77% |
| 2025-06-27 | 7.76 | 7.92 | 7.76 | 7.88 | +1.81% | 2.00 | 3.53% |
| 2025-06-26 | 7.81 | 7.85 | 7.73 | 7.74 | -0.90% | 1.38 | 2.46% |