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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.09 | 8.14 | 7.89 | 8.13 | +2.78% | 2.36 | 4.00% |
| 2026-03-23 | 8.22 | 8.37 | 7.84 | 7.91 | -5.61% | 3.31 | 5.55% |
| 2026-03-20 | 8.62 | 8.71 | 8.37 | 8.38 | -3.01% | 2.67 | 4.27% |
| 2026-03-19 | 8.78 | 8.84 | 8.60 | 8.64 | -3.36% | 2.65 | 4.14% |
| 2026-03-18 | 8.72 | 8.95 | 8.65 | 8.94 | +2.41% | 3.44 | 5.33% |
| 2026-03-17 | 9.00 | 9.06 | 8.69 | 8.73 | -1.58% | 4.75 | 7.31% |
| 2026-03-16 | 9.67 | 9.67 | 8.87 | 8.87 | -10.04% | 8.36 | 12.66% |
| 2026-03-13 | 10.05 | 10.12 | 9.83 | 9.86 | -2.57% | 3.12 | 4.25% |
| 2026-03-12 | 10.25 | 10.32 | 10.06 | 10.12 | -1.56% | 3.86 | 5.18% |
| 2026-03-11 | 10.19 | 10.35 | 10.16 | 10.28 | +1.08% | 4.93 | 6.54% |
| 2026-03-10 | 10.09 | 10.24 | 10.08 | 10.17 | +1.19% | 3.86 | 5.18% |
| 2026-03-09 | 10.00 | 10.09 | 9.77 | 10.05 | -1.37% | 5.68 | 7.79% |
| 2026-03-06 | 9.67 | 10.44 | 9.67 | 10.19 | +4.73% | 7.29 | 9.81% |
| 2026-03-05 | 9.66 | 9.82 | 9.65 | 9.73 | +2.64% | 3.14 | 4.39% |
| 2026-03-04 | 9.22 | 9.67 | 9.15 | 9.48 | +1.17% | 3.33 | 4.78% |
| 2026-03-03 | 9.86 | 9.99 | 9.30 | 9.37 | -4.97% | 4.97 | 7.02% |
| 2026-03-02 | 9.81 | 10.00 | 9.69 | 9.86 | -1.50% | 5.09 | 7.03% |
| 2026-02-27 | 10.06 | 10.11 | 9.96 | 10.01 | -1.38% | 3.98 | 5.41% |
| 2026-02-26 | 9.93 | 10.28 | 9.92 | 10.15 | +1.81% | 7.11 | 9.56% |
| 2026-02-25 | 10.00 | 10.06 | 9.92 | 9.97 | -0.70% | 3.39 | 4.63% |