英特科技 sz.301399
21.24
+3.76%
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 | 20.45 | 21.38 | 20.45 | 21.24 | +3.76% | 0.81 | 7.09% |
| 2026-05-21 | 22.20 | 22.21 | 20.34 | 20.47 | -7.58% | 1.19 | 10.21% |
| 2026-05-20 | 21.50 | 22.39 | 21.01 | 22.26 | +3.15% | 1.14 | 9.53% |
| 2026-05-19 | 21.46 | 21.70 | 21.08 | 21.58 | +0.56% | 0.57 | 4.84% |
| 2026-05-18 | 21.32 | 21.59 | 21.02 | 21.46 | +0.19% | 0.47 | 4.07% |
| 2026-05-15 | 21.35 | 21.85 | 21.23 | 21.42 | +0.33% | 0.65 | 5.52% |
| 2026-05-14 | 22.36 | 22.36 | 21.26 | 21.35 | -4.22% | 0.79 | 6.65% |
| 2026-05-13 | 21.65 | 22.29 | 21.52 | 22.29 | +2.58% | 0.76 | 6.33% |
| 2026-05-12 | 22.16 | 22.16 | 21.50 | 21.73 | -1.90% | 0.74 | 6.18% |
| 2026-05-11 | 22.39 | 22.46 | 21.95 | 22.15 | -0.63% | 0.84 | 6.93% |
| 2026-05-08 | 22.08 | 22.36 | 21.81 | 22.29 | +0.91% | 0.88 | 7.23% |
| 2026-05-07 | 21.47 | 22.48 | 21.36 | 22.09 | +2.84% | 1.03 | 8.52% |
| 2026-05-06 | 21.08 | 21.71 | 21.08 | 21.48 | +2.29% | 0.77 | 6.55% |
| 2026-04-30 | 21.50 | 21.63 | 20.70 | 21.00 | -2.33% | 0.96 | 8.32% |
| 2026-04-29 | 21.56 | 22.03 | 21.48 | 21.50 | -1.15% | 0.87 | 7.36% |
| 2026-04-28 | 22.51 | 22.61 | 21.40 | 21.75 | -4.52% | 1.19 | 9.95% |
| 2026-04-27 | 21.83 | 22.86 | 21.80 | 22.78 | +3.40% | 1.12 | 9.09% |
| 2026-04-24 | 22.50 | 22.50 | 21.48 | 22.03 | -2.35% | 1.18 | 9.82% |
| 2026-04-23 | 23.50 | 23.54 | 22.40 | 22.56 | -4.24% | 1.51 | 12.15% |
| 2026-04-22 | 23.08 | 23.64 | 22.39 | 23.56 | +1.07% | 1.84 | 14.52% |