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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.11 | 24.77 | 24.11 | 24.63 | +2.29% | 3.88 | 1.87% |
| 2025-05-23 | 24.31 | 24.63 | 24.08 | 24.08 | -0.82% | 3.73 | 1.81% |
| 2025-05-22 | 24.62 | 24.81 | 24.25 | 24.28 | -1.46% | 4.10 | 1.98% |
| 2025-05-21 | 24.92 | 24.96 | 24.58 | 24.64 | -1.53% | 3.44 | 1.65% |
| 2025-05-20 | 24.92 | 25.20 | 24.59 | 25.02 | -0.09% | 3.62 | 1.71% |
| 2025-05-19 | 25.08 | 25.11 | 24.58 | 25.05 | 0.00% | 3.72 | 1.77% |
| 2025-05-16 | 25.16 | 25.60 | 25.01 | 25.05 | -1.12% | 5.45 | 2.54% |
| 2025-05-15 | 26.16 | 26.17 | 25.18 | 25.33 | -3.83% | 6.34 | 2.94% |
| 2025-05-14 | 26.38 | 27.20 | 26.17 | 26.34 | +1.12% | 13.35 | 5.90% |
| 2025-05-13 | 26.96 | 27.00 | 25.98 | 26.05 | -1.33% | 7.51 | 3.35% |
| 2025-05-12 | 26.06 | 26.68 | 25.90 | 26.40 | +3.17% | 8.32 | 3.74% |
| 2025-05-09 | 26.43 | 26.43 | 25.46 | 25.59 | -3.24% | 7.10 | 3.25% |
| 2025-05-08 | 25.99 | 26.64 | 25.84 | 26.44 | +2.10% | 9.69 | 4.34% |
| 2025-05-07 | 26.36 | 26.60 | 25.64 | 25.90 | +0.68% | 12.17 | 5.52% |
| 2025-05-06 | 25.06 | 25.99 | 24.69 | 25.73 | +6.45% | 13.83 | 6.41% |