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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.09 | 10.11 | 9.90 | 10.04 | +1.11% | 3.23 | 4.39% |
| 2026-02-13 | 10.00 | 10.13 | 9.93 | 9.93 | -1.49% | 3.54 | 4.81% |
| 2026-02-12 | 9.85 | 10.10 | 9.82 | 10.08 | +2.23% | 5.18 | 7.04% |
| 2026-02-11 | 9.93 | 10.01 | 9.84 | 9.86 | -1.10% | 3.76 | 5.17% |
| 2026-02-10 | 9.85 | 10.18 | 9.78 | 9.97 | +0.61% | 6.22 | 8.47% |
| 2026-02-09 | 9.74 | 9.97 | 9.70 | 9.91 | +2.69% | 6.17 | 8.52% |
| 2026-02-06 | 9.58 | 9.77 | 9.55 | 9.65 | 0.00% | 5.01 | 7.06% |
| 2026-02-05 | 9.86 | 9.89 | 9.61 | 9.65 | -4.17% | 8.20 | 11.51% |
| 2026-02-04 | 9.10 | 10.07 | 9.07 | 10.07 | +10.05% | 8.67 | 12.06% |
| 2026-02-03 | 9.05 | 9.15 | 8.96 | 9.15 | +2.12% | 1.36 | 2.04% |
| 2026-02-02 | 8.94 | 9.23 | 8.92 | 8.96 | -0.11% | 2.29 | 3.42% |
| 2026-01-30 | 8.97 | 9.03 | 8.75 | 8.97 | -0.33% | 2.03 | 3.11% |
| 2026-01-29 | 9.10 | 9.27 | 8.98 | 9.00 | -2.07% | 2.53 | 3.80% |
| 2026-01-28 | 9.30 | 9.36 | 9.13 | 9.19 | -1.39% | 1.61 | 2.38% |
| 2026-01-27 | 9.31 | 9.37 | 9.01 | 9.32 | -0.32% | 2.71 | 4.02% |
| 2026-01-26 | 9.55 | 9.60 | 9.29 | 9.35 | -2.20% | 2.48 | 3.59% |
| 2026-01-23 | 9.42 | 9.58 | 9.41 | 9.56 | +1.38% | 2.45 | 3.51% |
| 2026-01-22 | 9.45 | 9.52 | 9.39 | 9.43 | -0.21% | 1.77 | 2.55% |
| 2026-01-21 | 9.30 | 9.48 | 9.28 | 9.45 | +0.64% | 1.75 | 2.54% |
| 2026-01-20 | 9.52 | 9.58 | 9.35 | 9.39 | -1.57% | 2.50 | 3.61% |