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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 40.34 | 40.78 | 38.20 | 38.66 | -4.64% | 2.34 | 3.92% |
| 2025-11-18 | 41.01 | 41.65 | 40.25 | 40.54 | -0.78% | 1.82 | 2.94% |
| 2025-11-17 | 41.60 | 42.37 | 40.72 | 40.86 | -2.48% | 2.31 | 3.69% |
| 2025-11-14 | 42.21 | 43.28 | 41.03 | 41.90 | -2.60% | 2.89 | 4.49% |
| 2025-11-13 | 43.00 | 43.99 | 42.70 | 43.02 | -1.19% | 3.44 | 5.24% |
| 2025-11-12 | 43.64 | 44.50 | 42.18 | 43.54 | -1.52% | 3.97 | 6.03% |
| 2025-11-11 | 43.22 | 45.22 | 42.91 | 44.21 | +0.52% | 6.35 | 9.46% |
| 2025-11-10 | 41.39 | 44.88 | 40.98 | 43.98 | +8.70% | 7.16 | 10.95% |
| 2025-11-07 | 40.46 | 41.45 | 39.62 | 40.46 | +0.15% | 3.16 | 5.13% |
| 2025-11-06 | 39.86 | 41.00 | 39.86 | 40.40 | -0.25% | 2.54 | 4.13% |
| 2025-11-05 | 39.70 | 41.10 | 39.14 | 40.50 | +0.57% | 2.66 | 4.37% |
| 2025-11-04 | 41.57 | 41.83 | 39.99 | 40.27 | -3.59% | 2.20 | 3.56% |
| 2025-11-03 | 42.09 | 42.49 | 40.35 | 41.77 | -0.74% | 2.79 | 4.45% |
| 2025-10-31 | 44.14 | 44.45 | 42.04 | 42.08 | -5.05% | 4.34 | 6.65% |
| 2025-10-30 | 46.00 | 46.80 | 44.10 | 44.32 | -1.73% | 5.43 | 7.87% |
| 2025-10-29 | 45.00 | 46.30 | 44.92 | 45.10 | +0.71% | 5.42 | 7.84% |
| 2025-10-28 | 46.03 | 46.43 | 44.50 | 44.78 | -3.55% | 4.56 | 6.63% |
| 2025-10-27 | 46.82 | 48.12 | 45.66 | 46.43 | +3.02% | 7.75 | 10.92% |
| 2025-10-24 | 41.25 | 47.56 | 40.60 | 45.07 | +11.89% | 8.09 | 11.93% |
| 2025-10-23 | 40.52 | 40.71 | 39.61 | 40.28 | -1.18% | 2.19 | 3.60% |