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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.50 | 19.68 | 19.05 | 19.17 | -1.69% | 0.63 | 5.97% |
| 2025-07-21 | 19.26 | 19.77 | 19.05 | 19.50 | +1.51% | 0.78 | 7.36% |
| 2025-07-18 | 19.32 | 19.46 | 19.06 | 19.21 | -0.88% | 0.60 | 5.72% |
| 2025-07-17 | 19.35 | 19.49 | 19.01 | 19.38 | +0.15% | 0.79 | 7.49% |
| 2025-07-16 | 19.00 | 19.42 | 18.72 | 19.35 | +1.95% | 1.00 | 9.46% |
| 2025-07-15 | 18.92 | 19.34 | 18.81 | 18.98 | -0.42% | 0.61 | 5.89% |
| 2025-07-14 | 18.69 | 19.45 | 18.55 | 19.06 | +2.31% | 0.79 | 7.57% |
| 2025-07-11 | 18.58 | 18.71 | 18.32 | 18.63 | +0.32% | 0.36 | 3.52% |
| 2025-07-10 | 18.86 | 18.86 | 18.38 | 18.57 | -0.70% | 0.42 | 4.11% |
| 2025-07-09 | 18.87 | 19.05 | 18.66 | 18.70 | -0.90% | 0.61 | 5.89% |
| 2025-07-08 | 18.85 | 18.95 | 18.67 | 18.87 | +0.11% | 0.55 | 5.33% |
| 2025-07-07 | 18.54 | 18.89 | 18.37 | 18.85 | +1.51% | 0.46 | 4.52% |
| 2025-07-04 | 18.74 | 18.90 | 18.45 | 18.57 | -1.38% | 0.50 | 4.90% |
| 2025-07-03 | 18.83 | 18.94 | 18.60 | 18.83 | +0.48% | 0.45 | 4.40% |
| 2025-07-02 | 19.12 | 19.20 | 18.51 | 18.74 | -2.55% | 0.77 | 7.54% |
| 2025-07-01 | 19.78 | 19.89 | 19.04 | 19.23 | -3.61% | 1.41 | 13.34% |
| 2025-06-30 | 18.83 | 20.60 | 18.63 | 19.95 | +6.06% | 2.26 | 21.07% |
| 2025-06-27 | 18.18 | 18.88 | 17.97 | 18.81 | +3.92% | 1.38 | 13.62% |
| 2025-06-26 | 17.96 | 18.28 | 17.83 | 18.10 | +0.33% | 0.74 | 7.51% |
| 2025-06-25 | 17.90 | 18.06 | 17.70 | 18.04 | +0.50% | 0.66 | 6.71% |