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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.70 | 9.94 | 9.69 | 9.90 | +1.43% | 4.41 | 6.10% |
| 2025-09-16 | 9.54 | 9.76 | 9.45 | 9.76 | +2.52% | 3.55 | 5.01% |
| 2025-09-15 | 9.61 | 9.66 | 9.49 | 9.52 | 0.00% | 2.39 | 3.40% |
| 2025-09-12 | 9.65 | 9.69 | 9.51 | 9.52 | -1.04% | 2.67 | 3.79% |
| 2025-09-11 | 9.30 | 9.62 | 9.20 | 9.62 | +3.22% | 3.55 | 5.11% |
| 2025-09-10 | 9.45 | 9.49 | 9.28 | 9.32 | -0.64% | 2.02 | 2.93% |
| 2025-09-09 | 9.53 | 9.53 | 9.37 | 9.38 | -2.09% | 2.23 | 3.23% |
| 2025-09-08 | 9.41 | 9.59 | 9.33 | 9.58 | +2.02% | 3.24 | 4.65% |
| 2025-09-05 | 9.05 | 9.39 | 9.00 | 9.39 | +3.87% | 2.96 | 4.36% |
| 2025-09-04 | 9.23 | 9.38 | 8.90 | 9.04 | -1.63% | 3.24 | 4.81% |
| 2025-09-03 | 9.35 | 9.40 | 9.16 | 9.19 | -1.29% | 2.57 | 3.78% |
| 2025-09-02 | 9.63 | 9.67 | 9.15 | 9.31 | -2.51% | 4.36 | 6.38% |
| 2025-09-01 | 9.69 | 9.74 | 9.52 | 9.55 | -1.14% | 3.16 | 4.50% |
| 2025-08-29 | 9.81 | 9.84 | 9.63 | 9.66 | -1.73% | 3.44 | 4.83% |
| 2025-08-28 | 9.60 | 9.83 | 9.39 | 9.83 | +2.08% | 5.90 | 8.37% |
| 2025-08-27 | 9.80 | 10.10 | 9.62 | 9.63 | -1.93% | 7.90 | 10.88% |
| 2025-08-26 | 9.85 | 9.94 | 9.76 | 9.82 | -0.41% | 5.00 | 6.92% |
| 2025-08-25 | 9.94 | 10.01 | 9.77 | 9.86 | +0.41% | 6.73 | 9.29% |
| 2025-08-22 | 9.82 | 9.91 | 9.72 | 9.82 | -0.10% | 5.72 | 7.94% |
| 2025-08-21 | 10.10 | 10.19 | 9.73 | 9.83 | -4.10% | 9.33 | 12.85% |