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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 108.97 | 108.97 | 108.97 | 108.97 | -10.00% | 6.52 | 0.71% |
| 2026-04-20 | 113.20 | 121.74 | 111.68 | 121.08 | +9.41% | 101.29 | 9.97% |
| 2026-04-17 | 105.68 | 112.63 | 104.41 | 110.67 | +4.23% | 62.85 | 6.77% |
| 2026-04-16 | 106.90 | 106.91 | 104.20 | 106.18 | +0.83% | 38.63 | 4.31% |
| 2026-04-15 | 110.01 | 110.09 | 104.36 | 105.31 | -4.08% | 63.08 | 6.95% |
| 2026-04-14 | 103.16 | 111.70 | 101.51 | 109.79 | +6.74% | 70.79 | 7.74% |
| 2026-04-13 | 99.06 | 103.30 | 99.05 | 102.86 | +3.85% | 62.27 | 7.18% |
| 2026-04-10 | 94.95 | 102.40 | 94.65 | 99.05 | +6.40% | 75.46 | 8.93% |
| 2026-04-09 | 90.00 | 94.88 | 89.51 | 93.09 | +1.74% | 39.24 | 4.96% |
| 2026-04-08 | 88.88 | 91.77 | 87.95 | 91.50 | +7.85% | 39.87 | 5.22% |
| 2026-04-07 | 84.01 | 86.35 | 83.71 | 84.84 | +1.45% | 22.50 | 3.10% |
| 2026-04-03 | 84.01 | 85.49 | 82.80 | 83.63 | +1.04% | 23.70 | 3.31% |
| 2026-04-02 | 86.08 | 86.63 | 82.50 | 82.77 | -5.06% | 28.52 | 4.00% |
| 2026-04-01 | 86.90 | 87.40 | 85.31 | 87.18 | +3.36% | 29.75 | 4.04% |
| 2026-03-31 | 88.89 | 89.50 | 83.80 | 84.35 | -6.04% | 44.50 | 6.09% |
| 2026-03-30 | 90.00 | 90.83 | 88.01 | 89.77 | -3.61% | 32.93 | 4.33% |
| 2026-03-27 | 93.00 | 94.29 | 90.88 | 93.13 | -2.49% | 37.11 | 4.73% |
| 2026-03-26 | 97.52 | 97.65 | 95.07 | 95.51 | -3.04% | 27.07 | 3.31% |
| 2026-03-25 | 99.51 | 101.20 | 98.00 | 98.50 | +0.10% | 32.25 | 3.81% |
| 2026-03-24 | 99.00 | 99.50 | 95.50 | 98.40 | +0.41% | 27.62 | 3.34% |