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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 105.00 | 105.20 | 100.92 | 102.64 | -0.67% | 54.11 | 6.18% |
| 2026-01-15 | 98.16 | 105.00 | 97.81 | 103.33 | +4.37% | 79.35 | 9.08% |
| 2026-01-14 | 97.88 | 102.17 | 95.53 | 99.00 | +2.39% | 62.84 | 7.50% |
| 2026-01-13 | 99.85 | 102.66 | 96.20 | 96.69 | -3.39% | 53.93 | 6.39% |
| 2026-01-12 | 101.00 | 102.00 | 98.35 | 100.08 | -2.06% | 55.47 | 6.52% |
| 2026-01-09 | 101.11 | 103.94 | 98.80 | 102.19 | +0.62% | 50.87 | 5.88% |
| 2026-01-08 | 104.50 | 105.50 | 100.56 | 101.56 | -2.81% | 45.19 | 5.19% |
| 2026-01-07 | 100.67 | 106.60 | 100.67 | 104.50 | +1.95% | 65.66 | 7.42% |
| 2026-01-06 | 106.90 | 107.28 | 101.50 | 102.50 | -3.30% | 66.45 | 7.57% |
| 2026-01-05 | 107.20 | 108.50 | 104.00 | 106.00 | -0.83% | 60.57 | 6.73% |
| 2025-12-31 | 111.17 | 112.00 | 106.00 | 106.89 | -5.57% | 69.58 | 7.56% |
| 2025-12-30 | 109.36 | 117.30 | 107.55 | 113.20 | +3.55% | 74.49 | 7.70% |
| 2025-12-29 | 110.59 | 111.65 | 106.80 | 109.32 | -1.15% | 60.54 | 6.54% |
| 2025-12-26 | 110.33 | 113.77 | 109.50 | 110.59 | -0.20% | 59.40 | 6.31% |
| 2025-12-25 | 110.60 | 116.50 | 109.88 | 110.81 | -0.32% | 80.27 | 8.40% |
| 2025-12-24 | 106.00 | 112.73 | 105.00 | 111.17 | +7.06% | 91.71 | 9.90% |
| 2025-12-23 | 93.94 | 103.84 | 93.46 | 103.84 | +10.00% | 76.03 | 9.03% |
| 2025-12-22 | 92.80 | 95.28 | 91.96 | 94.40 | +3.59% | 53.37 | 6.69% |
| 2025-12-19 | 94.16 | 94.90 | 90.21 | 91.13 | -3.21% | 65.61 | 8.39% |
| 2025-12-18 | 95.01 | 99.44 | 94.01 | 94.15 | +1.29% | 103.91 | 12.68% |