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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 74.00 | 74.98 | 71.16 | 72.29 | -2.78% | 32.18 | 5.19% |
| 2025-11-18 | 73.13 | 76.50 | 72.70 | 74.36 | -0.08% | 46.53 | 7.32% |
| 2025-11-17 | 72.00 | 76.00 | 71.22 | 74.42 | +6.06% | 56.09 | 8.91% |
| 2025-11-14 | 72.87 | 73.33 | 69.79 | 70.17 | -4.80% | 44.32 | 7.36% |
| 2025-11-13 | 67.00 | 73.71 | 66.67 | 73.71 | +10.00% | 62.94 | 10.31% |
| 2025-11-12 | 65.50 | 68.20 | 64.46 | 67.01 | +1.22% | 23.10 | 4.09% |
| 2025-11-11 | 67.02 | 68.00 | 65.88 | 66.20 | -0.53% | 15.38 | 2.71% |
| 2025-11-10 | 69.25 | 70.01 | 65.53 | 66.55 | -3.90% | 21.08 | 3.71% |
| 2025-11-07 | 68.47 | 70.90 | 67.17 | 69.25 | +0.14% | 21.66 | 3.69% |
| 2025-11-06 | 67.08 | 69.49 | 67.02 | 69.15 | +3.63% | 21.39 | 3.66% |
| 2025-11-05 | 66.00 | 67.26 | 65.44 | 66.73 | -3.16% | 22.40 | 3.97% |
| 2025-11-04 | 71.69 | 71.87 | 68.50 | 68.91 | -4.13% | 19.19 | 3.23% |
| 2025-11-03 | 70.08 | 72.31 | 68.90 | 71.88 | +2.60% | 22.14 | 3.67% |
| 2025-10-31 | 72.26 | 72.88 | 70.00 | 70.06 | -4.46% | 29.37 | 4.86% |
| 2025-10-30 | 78.01 | 78.80 | 73.31 | 73.33 | -6.08% | 44.56 | 6.99% |
| 2025-10-29 | 77.80 | 78.96 | 75.10 | 78.08 | +3.73% | 42.31 | 6.43% |
| 2025-10-28 | 76.99 | 77.30 | 74.80 | 75.27 | -3.78% | 41.07 | 6.39% |
| 2025-10-27 | 77.00 | 78.64 | 74.43 | 78.23 | +5.72% | 48.12 | 7.37% |
| 2025-10-24 | 71.50 | 74.49 | 70.49 | 74.00 | +4.77% | 35.39 | 5.70% |
| 2025-10-23 | 71.70 | 71.74 | 68.75 | 70.63 | -2.91% | 23.81 | 3.99% |