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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.36 | 9.64 | 9.30 | 9.54 | +2.03% | 3.54 | 5.05% |
| 2026-01-16 | 9.39 | 9.46 | 9.29 | 9.35 | +1.63% | 2.70 | 3.93% |
| 2026-01-15 | 9.26 | 9.35 | 9.13 | 9.20 | -0.65% | 1.96 | 2.90% |
| 2026-01-14 | 9.20 | 9.46 | 9.14 | 9.26 | +1.20% | 4.20 | 6.16% |
| 2026-01-13 | 9.33 | 9.38 | 9.12 | 9.15 | -1.51% | 2.79 | 4.12% |
| 2026-01-12 | 9.14 | 9.30 | 9.14 | 9.29 | +1.75% | 3.17 | 4.67% |
| 2026-01-09 | 9.13 | 9.27 | 9.10 | 9.13 | -0.11% | 2.81 | 4.18% |
| 2026-01-08 | 9.10 | 9.17 | 9.08 | 9.14 | +0.33% | 2.20 | 3.29% |
| 2026-01-07 | 9.03 | 9.15 | 8.98 | 9.11 | +0.89% | 2.41 | 3.61% |
| 2026-01-06 | 9.05 | 9.09 | 8.98 | 9.03 | +0.11% | 2.32 | 3.49% |
| 2026-01-05 | 9.01 | 9.05 | 8.97 | 9.02 | 0.00% | 1.72 | 2.60% |
| 2025-12-31 | 9.15 | 9.16 | 8.97 | 9.02 | -1.10% | 1.81 | 2.74% |
| 2025-12-30 | 8.82 | 9.14 | 8.81 | 9.12 | +2.70% | 2.78 | 4.20% |
| 2025-12-29 | 8.90 | 8.96 | 8.87 | 8.88 | -0.56% | 1.27 | 1.94% |
| 2025-12-26 | 9.01 | 9.08 | 8.89 | 8.93 | -0.78% | 2.11 | 3.20% |
| 2025-12-25 | 9.01 | 9.03 | 8.90 | 9.00 | +0.22% | 1.88 | 2.85% |
| 2025-12-24 | 8.89 | 9.04 | 8.86 | 8.98 | +1.81% | 2.60 | 3.94% |
| 2025-12-23 | 8.80 | 8.92 | 8.74 | 8.82 | +0.23% | 2.10 | 3.23% |
| 2025-12-22 | 8.78 | 8.84 | 8.74 | 8.80 | +0.11% | 1.59 | 2.45% |
| 2025-12-19 | 8.66 | 8.82 | 8.66 | 8.79 | +1.38% | 1.92 | 2.98% |