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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.05 | 8.28 | 7.95 | 8.16 | +0.74% | 2.99 | 5.05% |
| 2026-04-21 | 8.40 | 8.40 | 8.05 | 8.10 | -3.91% | 3.55 | 5.95% |
| 2026-04-20 | 8.28 | 8.58 | 8.28 | 8.43 | +0.48% | 4.91 | 7.90% |
| 2026-04-17 | 8.61 | 8.63 | 8.11 | 8.39 | -6.88% | 8.73 | 14.40% |
| 2026-04-16 | 8.58 | 9.16 | 8.52 | 9.01 | +5.13% | 5.87 | 8.96% |
| 2026-04-15 | 8.70 | 8.74 | 8.53 | 8.57 | -1.49% | 2.55 | 4.02% |
| 2026-04-14 | 8.51 | 8.99 | 8.41 | 8.70 | +3.20% | 4.76 | 7.43% |
| 2026-04-13 | 8.25 | 8.49 | 8.22 | 8.43 | +1.20% | 1.69 | 2.74% |
| 2026-04-10 | 8.30 | 8.46 | 8.27 | 8.33 | +1.83% | 1.77 | 2.89% |
| 2026-04-09 | 8.20 | 8.24 | 8.15 | 8.18 | -1.33% | 1.25 | 2.08% |
| 2026-04-08 | 8.16 | 8.30 | 8.13 | 8.29 | +5.07% | 2.41 | 3.99% |
| 2026-04-07 | 7.90 | 7.93 | 7.83 | 7.89 | -0.13% | 1.25 | 2.16% |
| 2026-04-03 | 8.02 | 8.05 | 7.84 | 7.90 | -1.37% | 1.30 | 2.24% |
| 2026-04-02 | 8.15 | 8.22 | 7.94 | 8.01 | -2.32% | 1.76 | 2.97% |
| 2026-04-01 | 8.17 | 8.22 | 8.13 | 8.20 | +2.24% | 1.83 | 3.05% |
| 2026-03-31 | 8.26 | 8.27 | 8.01 | 8.02 | -3.14% | 2.05 | 3.44% |
| 2026-03-30 | 8.15 | 8.28 | 8.08 | 8.28 | -0.48% | 1.38 | 2.29% |
| 2026-03-27 | 8.09 | 8.33 | 8.07 | 8.32 | +1.22% | 1.34 | 2.22% |
| 2026-03-26 | 8.42 | 8.45 | 8.18 | 8.22 | -2.95% | 1.84 | 3.03% |
| 2026-03-25 | 8.20 | 8.54 | 8.18 | 8.47 | +4.18% | 2.83 | 4.61% |