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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 100.66 | 102.40 | 97.60 | 98.00 | -6.67% | 43.33 | 5.14% |
| 2026-03-20 | 105.00 | 108.46 | 103.00 | 105.00 | +0.89% | 52.76 | 5.85% |
| 2026-03-19 | 103.00 | 106.48 | 103.00 | 104.07 | -2.45% | 38.02 | 4.28% |
| 2026-03-18 | 102.31 | 107.33 | 101.40 | 106.68 | +5.33% | 62.77 | 7.02% |
| 2026-03-17 | 107.00 | 107.50 | 100.00 | 101.28 | -3.62% | 49.23 | 5.69% |
| 2026-03-16 | 98.38 | 105.50 | 96.50 | 105.08 | +8.08% | 64.65 | 7.47% |
| 2026-03-13 | 96.00 | 98.70 | 96.00 | 97.22 | -0.77% | 21.84 | 2.63% |
| 2026-03-12 | 100.70 | 101.83 | 97.22 | 97.97 | -2.24% | 27.93 | 3.32% |
| 2026-03-11 | 99.60 | 102.84 | 98.60 | 100.21 | +1.02% | 39.02 | 4.56% |
| 2026-03-10 | 99.90 | 100.99 | 98.49 | 99.20 | +2.27% | 36.83 | 4.35% |
| 2026-03-09 | 98.50 | 98.74 | 93.00 | 97.00 | -4.24% | 38.93 | 4.82% |
| 2026-03-06 | 100.88 | 103.26 | 100.88 | 101.30 | -0.78% | 24.41 | 2.82% |
| 2026-03-05 | 104.55 | 105.33 | 100.53 | 102.10 | -0.37% | 36.14 | 4.13% |
| 2026-03-04 | 101.14 | 105.49 | 100.68 | 102.48 | +0.08% | 29.24 | 3.34% |
| 2026-03-03 | 111.66 | 111.80 | 102.14 | 102.40 | -7.79% | 54.58 | 6.09% |
| 2026-03-02 | 105.50 | 112.72 | 105.03 | 111.05 | +2.35% | 56.12 | 5.98% |
| 2026-02-27 | 109.01 | 110.50 | 107.31 | 108.50 | -4.57% | 49.39 | 5.36% |
| 2026-02-26 | 111.08 | 115.72 | 106.22 | 113.70 | +3.63% | 74.90 | 7.90% |
| 2026-02-25 | 110.00 | 110.53 | 107.60 | 109.72 | +0.57% | 35.74 | 3.86% |
| 2026-02-24 | 112.01 | 113.00 | 105.73 | 109.10 | -3.57% | 54.23 | 5.85% |