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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.72 | 8.99 | 8.65 | 8.67 | +2.48% | 3.63 | 5.62% |
| 2025-12-17 | 8.39 | 8.49 | 8.23 | 8.46 | +0.83% | 1.35 | 2.20% |
| 2025-12-16 | 8.65 | 8.65 | 8.38 | 8.39 | -3.23% | 1.55 | 2.51% |
| 2025-12-15 | 8.68 | 8.80 | 8.64 | 8.67 | -0.69% | 1.10 | 1.71% |
| 2025-12-12 | 8.75 | 8.89 | 8.71 | 8.73 | -0.23% | 1.39 | 2.15% |
| 2025-12-11 | 8.71 | 8.95 | 8.71 | 8.75 | +0.46% | 1.85 | 2.85% |
| 2025-12-10 | 8.80 | 8.84 | 8.62 | 8.71 | -1.47% | 1.73 | 2.70% |
| 2025-12-09 | 8.60 | 8.97 | 8.57 | 8.84 | +2.31% | 3.32 | 5.12% |
| 2025-12-08 | 8.62 | 8.65 | 8.55 | 8.64 | +0.82% | 1.07 | 1.70% |
| 2025-12-05 | 8.32 | 8.58 | 8.32 | 8.57 | +2.51% | 1.39 | 2.23% |
| 2025-12-04 | 8.36 | 8.42 | 8.25 | 8.36 | +0.12% | 0.88 | 1.43% |
| 2025-12-03 | 8.44 | 8.47 | 8.31 | 8.35 | -1.07% | 0.93 | 1.51% |
| 2025-12-02 | 8.50 | 8.50 | 8.40 | 8.44 | -0.94% | 0.84 | 1.36% |
| 2025-12-01 | 8.44 | 8.54 | 8.41 | 8.52 | +1.19% | 0.90 | 1.44% |
| 2025-11-28 | 8.35 | 8.43 | 8.33 | 8.42 | +0.84% | 0.79 | 1.28% |
| 2025-11-27 | 8.33 | 8.45 | 8.33 | 8.35 | +0.24% | 0.77 | 1.25% |
| 2025-11-26 | 8.33 | 8.45 | 8.30 | 8.33 | -0.36% | 0.94 | 1.52% |
| 2025-11-25 | 8.32 | 8.48 | 8.32 | 8.36 | +0.48% | 1.05 | 1.70% |
| 2025-11-24 | 8.28 | 8.36 | 8.20 | 8.32 | +1.22% | 0.99 | 1.64% |
| 2025-11-21 | 8.47 | 8.54 | 8.16 | 8.22 | -3.86% | 1.78 | 2.92% |