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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 73.50 | 76.80 | 73.38 | 75.52 | +1.41% | 47.64 | 7.51% |
| 2025-09-15 | 73.92 | 76.00 | 72.21 | 74.47 | -1.12% | 45.69 | 7.33% |
| 2025-09-12 | 74.15 | 79.40 | 73.10 | 75.31 | -0.66% | 68.04 | 10.55% |
| 2025-09-11 | 72.40 | 76.88 | 70.99 | 75.81 | +4.81% | 78.68 | 12.51% |
| 2025-09-10 | 68.31 | 73.87 | 67.50 | 72.33 | +7.71% | 74.97 | 12.44% |
| 2025-09-09 | 68.90 | 70.30 | 66.60 | 67.15 | -2.86% | 34.11 | 5.92% |
| 2025-09-08 | 69.08 | 70.55 | 68.00 | 69.13 | -2.73% | 43.53 | 7.46% |
| 2025-09-05 | 68.68 | 71.52 | 66.90 | 71.07 | +5.01% | 52.52 | 8.99% |
| 2025-09-04 | 73.75 | 74.11 | 66.38 | 67.68 | -8.23% | 71.61 | 12.25% |
| 2025-09-03 | 73.02 | 75.00 | 71.19 | 73.75 | +2.22% | 62.79 | 10.20% |
| 2025-09-02 | 78.63 | 79.89 | 72.14 | 72.15 | -9.99% | 74.13 | 11.79% |
| 2025-09-01 | 81.62 | 82.48 | 77.18 | 80.16 | +0.20% | 74.35 | 11.10% |
| 2025-08-29 | 82.00 | 85.00 | 79.60 | 80.00 | +1.21% | 99.23 | 14.40% |
| 2025-08-28 | 69.60 | 79.04 | 68.69 | 79.04 | +10.01% | 93.92 | 14.85% |
| 2025-08-27 | 68.70 | 74.84 | 67.97 | 71.85 | +5.60% | 91.32 | 14.97% |
| 2025-08-26 | 67.30 | 72.61 | 67.01 | 68.04 | -0.09% | 74.35 | 12.68% |
| 2025-08-25 | 65.37 | 69.85 | 64.50 | 68.10 | +3.72% | 73.42 | 12.95% |
| 2025-08-22 | 63.50 | 67.00 | 63.50 | 65.66 | +1.64% | 70.62 | 12.84% |
| 2025-08-21 | 71.16 | 71.60 | 62.99 | 64.60 | -6.78% | 74.31 | 13.40% |
| 2025-08-20 | 66.00 | 69.98 | 64.80 | 69.30 | +2.73% | 64.45 | 11.34% |