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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 88.00 | 92.95 | 87.96 | 92.95 | +10.00% | 66.01 | 8.43% |
| 2025-12-16 | 82.00 | 87.00 | 81.00 | 84.50 | +3.07% | 60.95 | 8.55% |
| 2025-12-15 | 78.04 | 83.33 | 77.81 | 81.98 | +3.94% | 48.98 | 7.05% |
| 2025-12-12 | 75.01 | 80.00 | 73.29 | 78.87 | +4.85% | 40.27 | 6.15% |
| 2025-12-11 | 76.31 | 78.23 | 75.06 | 75.22 | -2.43% | 23.44 | 3.60% |
| 2025-12-10 | 77.25 | 78.00 | 75.06 | 77.09 | -1.97% | 30.11 | 4.62% |
| 2025-12-09 | 76.89 | 79.94 | 76.50 | 78.64 | +2.97% | 47.30 | 7.11% |
| 2025-12-08 | 71.66 | 77.29 | 71.62 | 76.37 | +6.65% | 44.38 | 6.92% |
| 2025-12-05 | 71.54 | 72.14 | 69.51 | 71.61 | +1.03% | 17.34 | 2.87% |
| 2025-12-04 | 70.86 | 71.70 | 68.80 | 70.88 | -0.59% | 18.65 | 3.12% |
| 2025-12-03 | 71.55 | 73.40 | 70.70 | 71.30 | -0.10% | 23.13 | 3.78% |
| 2025-12-02 | 73.26 | 73.66 | 70.70 | 71.37 | -3.07% | 21.64 | 3.54% |
| 2025-12-01 | 72.00 | 74.74 | 71.50 | 73.63 | +2.53% | 25.25 | 4.04% |
| 2025-11-28 | 72.42 | 73.78 | 70.95 | 71.81 | -0.98% | 21.84 | 3.57% |
| 2025-11-27 | 74.10 | 76.47 | 72.08 | 72.52 | -3.02% | 35.51 | 5.61% |
| 2025-11-26 | 71.60 | 76.60 | 70.54 | 74.78 | +1.92% | 50.26 | 7.97% |
| 2025-11-25 | 69.39 | 75.77 | 69.12 | 73.37 | +6.52% | 66.45 | 10.56% |
| 2025-11-24 | 69.60 | 70.55 | 64.90 | 68.88 | -0.03% | 31.50 | 5.52% |
| 2025-11-21 | 70.29 | 70.99 | 67.41 | 68.90 | -5.51% | 32.04 | 5.44% |
| 2025-11-20 | 75.08 | 75.49 | 70.70 | 72.92 | +0.87% | 35.71 | 5.77% |