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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.68 | 8.73 | 8.51 | 8.55 | -1.16% | 1.23 | 1.95% |
| 2025-11-19 | 8.82 | 8.85 | 8.59 | 8.65 | -1.70% | 1.37 | 2.14% |
| 2025-11-18 | 8.93 | 8.94 | 8.75 | 8.80 | -1.79% | 1.70 | 2.62% |
| 2025-11-17 | 9.01 | 9.05 | 8.92 | 8.96 | -0.55% | 1.49 | 2.27% |
| 2025-11-14 | 9.06 | 9.12 | 9.00 | 9.01 | -1.53% | 1.48 | 2.22% |
| 2025-11-13 | 9.00 | 9.22 | 8.95 | 9.15 | +1.44% | 1.86 | 2.78% |
| 2025-11-12 | 9.30 | 9.30 | 8.96 | 9.02 | -2.91% | 2.72 | 4.09% |
| 2025-11-11 | 9.18 | 9.37 | 9.16 | 9.29 | +1.53% | 2.46 | 3.61% |
| 2025-11-10 | 9.29 | 9.33 | 9.10 | 9.15 | -0.65% | 2.08 | 3.10% |
| 2025-11-07 | 9.24 | 9.33 | 9.21 | 9.21 | -0.86% | 1.52 | 2.24% |
| 2025-11-06 | 9.20 | 9.40 | 9.14 | 9.29 | +0.87% | 2.65 | 3.90% |
| 2025-11-05 | 8.93 | 9.23 | 8.86 | 9.21 | +2.11% | 3.41 | 5.09% |
| 2025-11-04 | 9.07 | 9.20 | 8.93 | 9.02 | -0.99% | 2.28 | 3.44% |
| 2025-11-03 | 9.00 | 9.16 | 8.90 | 9.11 | +1.22% | 2.33 | 3.52% |
| 2025-10-31 | 9.00 | 9.14 | 8.97 | 9.00 | +0.22% | 2.00 | 3.02% |
| 2025-10-30 | 9.09 | 9.10 | 8.96 | 8.98 | -1.21% | 2.15 | 3.24% |
| 2025-10-29 | 8.97 | 9.10 | 8.92 | 9.09 | +1.68% | 1.87 | 2.83% |
| 2025-10-28 | 9.00 | 9.04 | 8.92 | 8.94 | -1.11% | 1.98 | 3.01% |
| 2025-10-27 | 9.10 | 9.23 | 9.01 | 9.04 | 0.00% | 2.40 | 3.60% |
| 2025-10-24 | 8.93 | 9.06 | 8.92 | 9.04 | +1.46% | 2.46 | 3.72% |