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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.74 | 7.81 | 7.74 | 7.81 | +0.77% | 1.60 | 2.86% |
| 2025-06-24 | 7.53 | 7.75 | 7.52 | 7.75 | +3.06% | 1.73 | 3.13% |
| 2025-06-23 | 7.33 | 7.52 | 7.28 | 7.52 | +2.02% | 0.80 | 1.48% |
| 2025-06-20 | 7.48 | 7.55 | 7.35 | 7.37 | -1.20% | 0.86 | 1.59% |
| 2025-06-19 | 7.56 | 7.67 | 7.43 | 7.46 | -1.83% | 1.09 | 1.98% |
| 2025-06-18 | 7.60 | 7.62 | 7.51 | 7.60 | -0.39% | 0.95 | 1.72% |
| 2025-06-17 | 7.71 | 7.78 | 7.60 | 7.63 | -1.16% | 1.02 | 1.83% |
| 2025-06-16 | 7.56 | 7.84 | 7.54 | 7.72 | +1.43% | 1.24 | 2.23% |
| 2025-06-13 | 7.76 | 7.79 | 7.60 | 7.61 | -2.54% | 1.34 | 2.41% |
| 2025-06-12 | 7.76 | 7.83 | 7.72 | 7.81 | 0.00% | 1.22 | 2.16% |
| 2025-06-11 | 7.64 | 7.90 | 7.62 | 7.81 | +2.34% | 2.23 | 3.93% |
| 2025-06-10 | 7.72 | 7.76 | 7.53 | 7.63 | -1.54% | 1.44 | 2.59% |
| 2025-06-09 | 7.71 | 7.78 | 7.68 | 7.75 | +1.17% | 1.14 | 2.03% |
| 2025-06-06 | 7.75 | 7.75 | 7.64 | 7.66 | -1.15% | 1.09 | 1.95% |
| 2025-06-05 | 7.53 | 7.78 | 7.49 | 7.75 | +2.90% | 2.39 | 4.27% |
| 2025-06-04 | 7.45 | 7.57 | 7.41 | 7.53 | +1.07% | 0.96 | 1.76% |
| 2025-06-03 | 7.39 | 7.49 | 7.36 | 7.45 | +0.40% | 0.85 | 1.57% |
| 2025-05-30 | 7.63 | 7.64 | 7.40 | 7.42 | -3.36% | 1.63 | 3.01% |
| 2025-05-29 | 7.50 | 7.73 | 7.49 | 7.68 | +2.52% | 1.47 | 2.65% |
| 2025-05-28 | 7.56 | 7.61 | 7.48 | 7.49 | -0.79% | 0.87 | 1.59% |