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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 51.27 | 58.46 | 50.50 | 56.28 | +9.81% | 9.88 | 11.85% |
| 2026-01-15 | 48.50 | 51.98 | 48.50 | 51.25 | +2.79% | 5.08 | 6.57% |
| 2026-01-14 | 48.88 | 51.04 | 48.21 | 49.86 | +2.38% | 4.89 | 6.44% |
| 2026-01-13 | 49.30 | 49.78 | 48.00 | 48.70 | -1.62% | 4.60 | 6.16% |
| 2026-01-12 | 51.17 | 51.30 | 48.04 | 49.50 | -3.36% | 7.01 | 9.34% |
| 2026-01-09 | 50.19 | 51.97 | 49.78 | 51.22 | +0.27% | 4.53 | 5.82% |
| 2026-01-08 | 52.76 | 53.22 | 50.15 | 51.08 | -6.05% | 7.26 | 9.21% |
| 2026-01-07 | 48.40 | 54.99 | 47.00 | 54.37 | +12.31% | 9.92 | 12.55% |
| 2026-01-06 | 48.01 | 49.30 | 47.34 | 48.41 | +0.10% | 3.64 | 4.96% |
| 2026-01-05 | 48.46 | 49.80 | 47.10 | 48.36 | -0.60% | 3.88 | 5.31% |
| 2025-12-31 | 49.23 | 50.00 | 47.91 | 48.65 | -0.86% | 3.64 | 4.92% |
| 2025-12-30 | 49.51 | 50.99 | 48.68 | 49.07 | -1.84% | 6.45 | 8.56% |
| 2025-12-29 | 43.33 | 51.00 | 42.81 | 49.99 | +15.26% | 8.27 | 11.60% |
| 2025-12-26 | 44.48 | 44.89 | 42.91 | 43.37 | -5.68% | 5.78 | 8.64% |
| 2025-12-25 | 45.51 | 46.18 | 44.81 | 45.98 | +0.70% | 3.15 | 4.55% |
| 2025-12-24 | 46.98 | 47.20 | 45.49 | 45.66 | -2.12% | 4.19 | 5.99% |
| 2025-12-23 | 43.15 | 47.50 | 42.80 | 46.65 | +7.04% | 5.94 | 8.53% |
| 2025-12-22 | 41.60 | 44.69 | 41.59 | 43.58 | +4.76% | 5.47 | 8.22% |
| 2025-12-19 | 40.22 | 41.83 | 39.62 | 41.60 | +3.51% | 4.07 | 6.59% |
| 2025-12-18 | 38.69 | 41.50 | 38.69 | 40.19 | +5.43% | 5.62 | 9.12% |