英诺激光 sz.301021
89.98
+5.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 84.46 | 93.68 | 83.97 | 89.98 | +5.51% | 13.24 | 9.70% |
| 2026-05-21 | 92.09 | 99.58 | 85.00 | 85.28 | -3.63% | 16.99 | 12.22% |
| 2026-05-20 | 87.51 | 91.88 | 87.01 | 88.49 | +0.95% | 14.35 | 10.55% |
| 2026-05-19 | 75.10 | 91.22 | 74.41 | 87.66 | +15.31% | 15.99 | 12.55% |
| 2026-05-18 | 68.12 | 76.56 | 67.15 | 76.02 | +10.33% | 9.33 | 8.40% |
| 2026-05-15 | 71.17 | 73.47 | 68.02 | 68.90 | -2.28% | 7.47 | 6.98% |
| 2026-05-14 | 74.89 | 76.89 | 69.82 | 70.51 | +0.50% | 14.03 | 12.81% |
| 2026-05-13 | 63.55 | 70.49 | 62.66 | 70.16 | +8.59% | 9.22 | 9.08% |
| 2026-05-12 | 65.60 | 66.50 | 63.79 | 64.61 | -2.59% | 4.71 | 4.77% |
| 2026-05-11 | 64.61 | 67.48 | 63.08 | 66.33 | +4.80% | 7.06 | 7.05% |
| 2026-05-08 | 62.29 | 64.19 | 61.10 | 63.29 | +0.94% | 3.75 | 3.90% |
| 2026-05-07 | 61.09 | 63.40 | 60.24 | 62.70 | +2.70% | 3.68 | 3.87% |
| 2026-05-06 | 61.13 | 61.99 | 59.11 | 61.05 | -0.73% | 4.35 | 4.66% |
| 2026-04-30 | 62.00 | 62.81 | 60.86 | 61.50 | -1.46% | 2.22 | 2.36% |
| 2026-04-29 | 62.10 | 63.62 | 60.00 | 62.41 | +0.08% | 3.29 | 3.49% |
| 2026-04-28 | 63.45 | 64.48 | 61.88 | 62.36 | -1.72% | 2.75 | 2.87% |
| 2026-04-27 | 64.30 | 65.30 | 63.45 | 63.45 | +1.33% | 3.26 | 3.31% |
| 2026-04-24 | 63.18 | 64.14 | 62.00 | 62.62 | -1.09% | 2.37 | 2.47% |
| 2026-04-23 | 65.00 | 66.60 | 62.72 | 63.31 | -2.73% | 3.15 | 3.21% |
| 2026-04-22 | 64.00 | 65.28 | 63.05 | 65.09 | +1.72% | 2.90 | 2.96% |