英维克 sz.002837
104.94
+4.39%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 102.44 | 106.35 | 100.77 | 104.94 | +4.39% | 41.62 | 4.64% |
| 2026-05-21 | 108.40 | 109.45 | 100.33 | 100.53 | -7.27% | 70.86 | 7.74% |
| 2026-05-20 | 101.00 | 110.48 | 99.00 | 108.41 | +5.87% | 74.73 | 8.14% |
| 2026-05-19 | 101.01 | 103.46 | 97.00 | 102.40 | +0.27% | 47.54 | 5.48% |
| 2026-05-18 | 100.51 | 104.86 | 99.11 | 102.12 | +1.62% | 40.82 | 4.62% |
| 2026-05-15 | 104.00 | 105.00 | 99.63 | 100.49 | -1.67% | 44.55 | 5.04% |
| 2026-05-14 | 108.90 | 111.29 | 102.19 | 102.20 | -3.93% | 57.07 | 6.24% |
| 2026-05-13 | 99.00 | 107.20 | 97.80 | 106.38 | +6.39% | 72.14 | 8.00% |
| 2026-05-12 | 102.16 | 102.60 | 99.58 | 99.99 | -2.12% | 44.50 | 5.11% |
| 2026-05-11 | 102.40 | 103.00 | 97.29 | 102.16 | -0.12% | 60.21 | 6.92% |
| 2026-05-08 | 101.00 | 104.32 | 99.01 | 102.28 | -0.24% | 45.67 | 5.14% |
| 2026-05-07 | 98.50 | 103.50 | 97.01 | 102.53 | +4.87% | 59.34 | 6.78% |
| 2026-05-06 | 96.03 | 100.40 | 95.80 | 97.77 | +3.35% | 50.04 | 5.87% |
| 2026-04-30 | 95.02 | 96.38 | 93.06 | 94.60 | +0.11% | 27.59 | 3.37% |
| 2026-04-29 | 92.27 | 95.80 | 92.27 | 94.50 | +1.79% | 28.12 | 3.43% |
| 2026-04-28 | 95.80 | 96.99 | 92.16 | 92.84 | -3.29% | 32.75 | 4.03% |
| 2026-04-27 | 94.21 | 97.94 | 94.16 | 96.00 | +0.83% | 41.61 | 4.97% |
| 2026-04-24 | 99.14 | 99.97 | 94.00 | 95.21 | -5.43% | 66.01 | 7.96% |
| 2026-04-23 | 100.00 | 103.00 | 99.29 | 100.68 | -3.38% | 94.31 | 11.06% |
| 2026-04-22 | 98.07 | 108.97 | 98.07 | 104.20 | -4.38% | 161.19 | 18.85% |