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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 109.51 | 116.50 | 109.00 | 113.14 | +3.37% | 91.52 | 9.49% |
| 2026-02-12 | 105.11 | 109.45 | 105.11 | 109.45 | +10.00% | 87.32 | 9.47% |
| 2026-02-11 | 104.11 | 106.50 | 99.06 | 99.50 | -4.13% | 40.77 | 4.73% |
| 2026-02-10 | 104.22 | 107.00 | 103.13 | 103.79 | -0.03% | 31.86 | 3.57% |
| 2026-02-09 | 102.68 | 105.00 | 100.86 | 103.82 | +4.14% | 39.97 | 4.55% |
| 2026-02-06 | 96.90 | 103.68 | 96.54 | 99.69 | +0.42% | 43.13 | 5.04% |
| 2026-02-05 | 104.01 | 106.80 | 98.18 | 99.27 | -6.62% | 50.54 | 5.86% |
| 2026-02-04 | 109.78 | 111.39 | 103.89 | 106.31 | -3.15% | 58.77 | 6.48% |
| 2026-02-03 | 106.00 | 110.00 | 101.11 | 109.77 | +5.74% | 82.95 | 9.19% |
| 2026-02-02 | 107.51 | 109.90 | 103.51 | 103.81 | -2.97% | 53.38 | 5.95% |
| 2026-01-30 | 97.00 | 107.31 | 97.00 | 106.99 | +7.69% | 89.83 | 10.12% |
| 2026-01-29 | 101.01 | 102.50 | 98.87 | 99.35 | -4.69% | 49.79 | 5.84% |
| 2026-01-28 | 98.07 | 106.90 | 97.00 | 104.24 | +6.45% | 82.90 | 9.54% |
| 2026-01-27 | 96.37 | 98.79 | 94.07 | 97.92 | +0.60% | 30.01 | 3.65% |
| 2026-01-26 | 96.50 | 100.76 | 96.25 | 97.34 | -0.01% | 27.73 | 3.32% |
| 2026-01-23 | 99.50 | 99.65 | 96.70 | 97.35 | -2.16% | 29.40 | 3.54% |
| 2026-01-22 | 99.62 | 101.00 | 97.81 | 99.50 | +0.13% | 27.75 | 3.30% |
| 2026-01-21 | 96.00 | 100.38 | 95.00 | 99.37 | +3.18% | 37.64 | 4.48% |
| 2026-01-20 | 101.50 | 102.67 | 95.70 | 96.31 | -5.94% | 57.03 | 6.87% |
| 2026-01-19 | 100.12 | 105.00 | 100.10 | 102.39 | -0.24% | 42.81 | 4.89% |