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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.08 | 24.15 | 23.03 | 23.18 | -1.95% | 2.13 | 16.69% |
| 2025-08-18 | 23.18 | 24.34 | 23.17 | 23.64 | +4.10% | 3.57 | 27.43% |
| 2025-08-15 | 21.87 | 23.07 | 21.87 | 22.71 | +3.32% | 2.13 | 17.25% |
| 2025-08-14 | 23.58 | 23.68 | 21.92 | 21.98 | -7.88% | 2.58 | 20.86% |
| 2025-08-13 | 23.80 | 24.13 | 23.45 | 23.86 | -2.57% | 2.81 | 21.67% |
| 2025-08-12 | 23.45 | 25.36 | 23.10 | 24.49 | +1.28% | 4.26 | 32.17% |
| 2025-08-11 | 23.59 | 24.45 | 22.80 | 24.18 | +1.17% | 3.99 | 31.12% |
| 2025-08-08 | 21.03 | 25.00 | 21.02 | 23.90 | +13.16% | 5.00 | 39.80% |
| 2025-08-07 | 21.51 | 21.80 | 21.07 | 21.12 | -2.90% | 2.43 | 20.91% |
| 2025-08-06 | 20.39 | 23.62 | 20.26 | 21.75 | +6.77% | 3.89 | 32.38% |
| 2025-08-05 | 20.15 | 20.47 | 20.01 | 20.37 | +0.44% | 1.19 | 10.77% |
| 2025-08-04 | 19.69 | 20.31 | 19.46 | 20.28 | +2.68% | 1.45 | 13.27% |
| 2025-08-01 | 19.13 | 19.89 | 19.10 | 19.75 | +2.44% | 1.50 | 14.00% |
| 2025-07-31 | 18.88 | 19.87 | 18.85 | 19.28 | +1.37% | 1.18 | 11.10% |
| 2025-07-30 | 19.37 | 19.43 | 18.83 | 19.02 | -1.81% | 0.41 | 3.89% |
| 2025-07-29 | 19.20 | 19.43 | 19.09 | 19.37 | 0.00% | 0.42 | 4.03% |
| 2025-07-28 | 19.09 | 19.37 | 19.08 | 19.37 | +1.47% | 0.59 | 5.66% |
| 2025-07-25 | 18.85 | 19.10 | 18.68 | 19.09 | +1.22% | 0.46 | 4.45% |
| 2025-07-24 | 18.79 | 19.10 | 18.79 | 18.86 | 0.00% | 0.50 | 4.86% |
| 2025-07-23 | 19.04 | 19.15 | 18.86 | 18.86 | -1.62% | 0.56 | 5.43% |