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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 71.70 | 73.28 | 71.17 | 72.75 | +1.11% | 27.17 | 4.41% |
| 2025-10-21 | 68.82 | 72.79 | 68.21 | 71.95 | +4.03% | 37.14 | 6.15% |
| 2025-10-20 | 68.92 | 71.47 | 67.50 | 69.16 | +0.42% | 33.17 | 5.62% |
| 2025-10-17 | 76.00 | 76.23 | 68.87 | 68.87 | -10.00% | 46.19 | 7.72% |
| 2025-10-16 | 74.01 | 79.10 | 73.44 | 76.52 | +2.97% | 44.02 | 6.78% |
| 2025-10-15 | 75.20 | 76.33 | 70.50 | 74.31 | -3.83% | 49.64 | 8.02% |
| 2025-10-14 | 78.11 | 84.50 | 77.17 | 77.27 | -1.69% | 80.94 | 11.76% |
| 2025-10-13 | 70.00 | 79.10 | 70.00 | 78.60 | +2.70% | 44.74 | 7.05% |
| 2025-10-10 | 77.37 | 79.98 | 75.73 | 76.53 | -1.57% | 40.50 | 6.16% |
| 2025-10-09 | 81.00 | 82.85 | 77.60 | 77.75 | -2.79% | 51.41 | 7.62% |
| 2025-09-30 | 84.70 | 85.25 | 79.85 | 79.98 | -4.54% | 56.15 | 8.16% |
| 2025-09-29 | 79.82 | 84.50 | 79.34 | 83.78 | +4.99% | 50.19 | 7.26% |
| 2025-09-26 | 86.05 | 86.90 | 79.68 | 79.80 | -6.43% | 63.83 | 9.22% |
| 2025-09-25 | 79.23 | 86.91 | 79.23 | 85.28 | +7.94% | 86.07 | 12.13% |
| 2025-09-24 | 80.13 | 80.99 | 77.50 | 79.01 | -4.46% | 62.29 | 9.35% |
| 2025-09-23 | 87.61 | 89.99 | 80.38 | 82.70 | +1.00% | 99.79 | 13.93% |
| 2025-09-22 | 74.12 | 81.88 | 74.12 | 81.88 | +9.99% | 48.37 | 7.17% |
| 2025-09-19 | 78.00 | 79.70 | 74.20 | 74.44 | -4.66% | 53.25 | 8.35% |
| 2025-09-18 | 74.76 | 81.20 | 74.76 | 78.08 | +3.53% | 75.67 | 11.46% |
| 2025-09-17 | 75.16 | 78.35 | 73.70 | 75.42 | -0.13% | 44.96 | 7.05% |