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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.27 | 27.85 | 27.26 | 27.72 | +1.72% | 7.99 | 3.44% |
| 2025-06-23 | 28.38 | 29.00 | 27.10 | 27.25 | -4.62% | 13.18 | 5.67% |
| 2025-06-20 | 29.80 | 30.10 | 28.33 | 28.57 | -5.52% | 9.45 | 3.87% |
| 2025-06-19 | 29.88 | 30.66 | 29.45 | 30.24 | +1.20% | 10.65 | 4.20% |
| 2025-06-18 | 28.71 | 30.39 | 28.17 | 29.88 | +4.11% | 12.06 | 4.91% |
| 2025-06-17 | 28.99 | 29.35 | 28.52 | 28.70 | -0.28% | 8.29 | 3.42% |
| 2025-06-16 | 26.79 | 29.12 | 26.68 | 28.78 | +6.28% | 12.73 | 5.30% |
| 2025-06-13 | 27.00 | 27.53 | 26.64 | 27.08 | -0.33% | 8.53 | 3.76% |
| 2025-06-12 | 26.41 | 28.00 | 26.12 | 27.17 | +2.49% | 11.42 | 4.95% |
| 2025-06-11 | 26.77 | 27.11 | 26.44 | 26.51 | -0.90% | 5.08 | 2.26% |
| 2025-06-10 | 27.27 | 27.28 | 26.18 | 26.75 | -1.55% | 6.62 | 2.95% |
| 2025-06-09 | 26.90 | 27.79 | 26.76 | 27.17 | +1.68% | 9.66 | 4.21% |
| 2025-06-06 | 26.89 | 27.59 | 26.37 | 26.72 | -0.60% | 8.91 | 3.94% |
| 2025-06-05 | 25.52 | 26.97 | 25.13 | 26.88 | +5.91% | 10.76 | 4.87% |
| 2025-06-04 | 24.16 | 25.50 | 24.12 | 25.38 | +5.53% | 8.53 | 4.03% |
| 2025-06-03 | 23.78 | 24.19 | 23.60 | 24.05 | -0.87% | 2.85 | 1.41% |
| 2025-05-30 | 24.69 | 24.69 | 23.88 | 24.26 | -2.06% | 3.79 | 1.86% |
| 2025-05-29 | 24.32 | 24.92 | 24.26 | 24.77 | +2.79% | 5.24 | 2.50% |
| 2025-05-28 | 24.10 | 24.46 | 23.88 | 24.10 | 0.00% | 2.94 | 1.43% |
| 2025-05-27 | 24.62 | 24.63 | 24.07 | 24.10 | -2.17% | 3.57 | 1.74% |