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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 69.00 | 69.99 | 64.99 | 67.46 | -3.90% | 83.81 | 14.79% |
| 2025-08-18 | 64.16 | 70.20 | 63.36 | 70.20 | +10.00% | 75.37 | 13.26% |
| 2025-08-15 | 58.02 | 64.05 | 57.28 | 63.82 | +9.60% | 67.72 | 12.95% |
| 2025-08-14 | 56.89 | 61.30 | 55.67 | 58.23 | +2.16% | 60.16 | 12.35% |
| 2025-08-13 | 54.06 | 58.86 | 54.01 | 57.00 | +4.11% | 54.80 | 11.60% |
| 2025-08-12 | 50.01 | 55.06 | 48.89 | 54.75 | +9.39% | 52.59 | 11.97% |
| 2025-08-11 | 47.99 | 51.00 | 47.67 | 50.05 | +7.89% | 55.25 | 13.30% |
| 2025-08-08 | 41.87 | 46.39 | 41.87 | 46.39 | +10.01% | 42.76 | 11.18% |
| 2025-08-07 | 41.71 | 44.77 | 41.66 | 42.17 | -2.16% | 37.05 | 10.27% |
| 2025-08-06 | 41.31 | 45.10 | 41.30 | 43.10 | +5.12% | 50.72 | 13.84% |
| 2025-08-05 | 42.53 | 42.99 | 40.40 | 41.00 | -3.55% | 38.17 | 10.99% |
| 2025-08-04 | 41.05 | 43.10 | 39.61 | 42.51 | +3.61% | 45.08 | 12.93% |
| 2025-08-01 | 40.98 | 42.50 | 39.56 | 41.03 | +2.04% | 61.75 | 17.78% |
| 2025-07-31 | 40.15 | 40.21 | 40.11 | 40.21 | +10.01% | 10.51 | 3.10% |
| 2025-07-30 | 35.58 | 36.55 | 35.19 | 36.55 | +9.99% | 28.59 | 9.37% |
| 2025-07-29 | 32.70 | 33.50 | 32.30 | 33.23 | +0.73% | 8.86 | 3.19% |
| 2025-07-28 | 31.95 | 32.99 | 31.73 | 32.99 | +4.23% | 10.60 | 3.88% |
| 2025-07-25 | 31.91 | 32.10 | 31.21 | 31.65 | -0.78% | 6.71 | 2.53% |
| 2025-07-24 | 31.70 | 32.02 | 31.32 | 31.90 | +0.85% | 7.03 | 2.64% |
| 2025-07-23 | 31.31 | 32.03 | 31.25 | 31.63 | -0.03% | 7.30 | 2.74% |