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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.90 | 8.96 | 8.75 | 8.91 | -0.22% | 2.39 | 3.68% |
| 2025-10-22 | 9.15 | 9.20 | 8.87 | 8.93 | -5.90% | 5.08 | 7.71% |
| 2025-10-21 | 9.25 | 9.64 | 9.21 | 9.49 | +2.26% | 3.00 | 4.31% |
| 2025-10-20 | 9.13 | 9.35 | 9.13 | 9.28 | +2.88% | 2.70 | 3.97% |
| 2025-10-17 | 9.74 | 9.77 | 9.00 | 9.02 | -7.58% | 5.57 | 8.18% |
| 2025-10-16 | 10.10 | 10.13 | 9.71 | 9.76 | -2.20% | 4.25 | 5.89% |
| 2025-10-15 | 9.48 | 9.98 | 9.46 | 9.98 | +5.39% | 5.74 | 7.97% |
| 2025-10-14 | 9.78 | 9.91 | 9.43 | 9.47 | -3.17% | 3.32 | 4.68% |
| 2025-10-13 | 9.40 | 9.86 | 9.20 | 9.78 | -0.10% | 3.23 | 4.61% |
| 2025-10-10 | 9.85 | 9.98 | 9.77 | 9.79 | -0.71% | 3.40 | 4.69% |
| 2025-10-09 | 9.69 | 9.88 | 9.61 | 9.86 | +2.71% | 3.35 | 4.65% |
| 2025-09-30 | 9.68 | 9.76 | 9.59 | 9.60 | -0.83% | 1.97 | 2.78% |
| 2025-09-29 | 9.56 | 9.81 | 9.51 | 9.68 | +1.26% | 2.55 | 3.59% |
| 2025-09-26 | 9.85 | 9.85 | 9.55 | 9.56 | -3.43% | 2.69 | 3.78% |
| 2025-09-25 | 9.82 | 9.99 | 9.78 | 9.90 | +0.92% | 3.43 | 4.72% |
| 2025-09-24 | 9.53 | 9.83 | 9.39 | 9.81 | +1.98% | 3.30 | 4.62% |
| 2025-09-23 | 9.69 | 9.80 | 9.40 | 9.62 | -0.82% | 3.09 | 4.40% |
| 2025-09-22 | 9.56 | 9.74 | 9.53 | 9.70 | +1.15% | 2.40 | 3.37% |
| 2025-09-19 | 9.70 | 9.78 | 9.46 | 9.59 | -1.64% | 3.18 | 4.51% |
| 2025-09-18 | 9.88 | 10.04 | 9.61 | 9.75 | -1.52% | 5.92 | 8.16% |