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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.60 | 7.63 | 7.49 | 7.55 | -1.04% | 0.89 | 1.62% |
| 2025-05-26 | 7.56 | 7.66 | 7.54 | 7.63 | +0.92% | 0.90 | 1.63% |
| 2025-05-23 | 7.63 | 7.76 | 7.53 | 7.56 | -1.17% | 1.31 | 2.35% |
| 2025-05-22 | 7.72 | 7.86 | 7.64 | 7.65 | -1.53% | 1.32 | 2.35% |
| 2025-05-21 | 7.86 | 7.87 | 7.71 | 7.77 | -1.63% | 1.36 | 2.40% |
| 2025-05-20 | 7.80 | 7.92 | 7.73 | 7.90 | +0.89% | 1.31 | 2.30% |
| 2025-05-19 | 7.83 | 7.85 | 7.67 | 7.83 | 0.00% | 1.32 | 2.33% |
| 2025-05-16 | 7.83 | 7.94 | 7.79 | 7.83 | 0.00% | 1.10 | 1.93% |
| 2025-05-15 | 7.99 | 7.99 | 7.82 | 7.83 | -1.99% | 1.33 | 2.33% |
| 2025-05-14 | 8.04 | 8.07 | 7.92 | 7.99 | -0.49% | 1.41 | 2.43% |
| 2025-05-13 | 8.23 | 8.23 | 8.02 | 8.03 | -0.74% | 1.55 | 2.64% |
| 2025-05-12 | 8.11 | 8.14 | 8.02 | 8.09 | +1.37% | 1.57 | 2.68% |
| 2025-05-09 | 8.17 | 8.17 | 7.96 | 7.98 | -1.95% | 1.99 | 3.40% |
| 2025-05-08 | 7.85 | 8.15 | 7.85 | 8.14 | +3.40% | 3.01 | 5.14% |
| 2025-05-07 | 7.99 | 8.04 | 7.78 | 7.87 | -0.25% | 2.22 | 3.86% |
| 2025-05-06 | 7.78 | 7.89 | 7.71 | 7.89 | +3.11% | 2.10 | 3.70% |