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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.61 | 32.91 | 31.33 | 31.64 | -4.09% | 14.43 | 5.37% |
| 2025-07-21 | 33.67 | 34.00 | 32.60 | 32.99 | -3.40% | 10.80 | 3.89% |
| 2025-07-18 | 33.50 | 34.42 | 32.93 | 34.15 | +2.99% | 11.74 | 4.12% |
| 2025-07-17 | 32.56 | 33.16 | 32.37 | 33.16 | +1.34% | 10.41 | 3.77% |
| 2025-07-16 | 33.92 | 35.20 | 32.68 | 32.72 | -3.40% | 16.79 | 5.90% |
| 2025-07-15 | 31.72 | 33.89 | 31.72 | 33.87 | +6.38% | 15.46 | 5.54% |
| 2025-07-14 | 30.66 | 32.37 | 30.63 | 31.84 | +3.95% | 11.63 | 4.37% |
| 2025-07-11 | 30.67 | 30.95 | 30.30 | 30.63 | -1.16% | 6.29 | 2.44% |
| 2025-07-10 | 30.60 | 31.25 | 29.90 | 30.99 | +1.31% | 9.52 | 3.70% |
| 2025-07-09 | 30.87 | 30.98 | 30.23 | 30.59 | -0.87% | 8.20 | 3.19% |
| 2025-07-08 | 28.83 | 30.87 | 28.54 | 30.86 | +6.38% | 13.14 | 5.16% |
| 2025-07-07 | 28.80 | 29.81 | 28.48 | 29.01 | -1.36% | 5.89 | 2.42% |
| 2025-07-04 | 29.25 | 30.14 | 29.09 | 29.41 | +1.98% | 9.72 | 3.89% |
| 2025-07-03 | 28.89 | 29.08 | 28.66 | 28.84 | +0.35% | 4.16 | 1.71% |
| 2025-07-02 | 29.11 | 29.29 | 28.64 | 28.74 | -2.44% | 4.37 | 1.80% |
| 2025-07-01 | 29.73 | 30.14 | 29.40 | 29.46 | -0.84% | 5.49 | 2.19% |
| 2025-06-30 | 29.99 | 30.56 | 29.60 | 29.71 | +0.07% | 9.16 | 3.62% |
| 2025-06-27 | 28.80 | 29.88 | 28.36 | 29.69 | +2.88% | 8.96 | 3.62% |
| 2025-06-26 | 29.28 | 29.55 | 28.73 | 28.86 | -0.72% | 7.91 | 3.22% |
| 2025-06-25 | 28.10 | 29.49 | 28.05 | 29.07 | +4.87% | 10.82 | 4.44% |