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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.65 | 17.96 | 17.58 | 17.95 | +2.16% | 0.51 | 5.19% |
| 2025-06-23 | 17.03 | 17.58 | 16.94 | 17.57 | +2.15% | 0.41 | 4.34% |
| 2025-06-20 | 17.87 | 17.95 | 17.16 | 17.20 | -4.50% | 0.68 | 7.14% |
| 2025-06-19 | 17.51 | 18.19 | 17.48 | 18.01 | +2.45% | 1.04 | 10.67% |
| 2025-06-18 | 17.29 | 17.63 | 17.19 | 17.58 | +1.27% | 0.34 | 3.54% |
| 2025-06-17 | 17.65 | 17.65 | 17.23 | 17.36 | -0.40% | 0.34 | 3.53% |
| 2025-06-16 | 17.00 | 17.65 | 16.96 | 17.43 | +1.46% | 0.44 | 4.67% |
| 2025-06-13 | 17.60 | 18.26 | 17.15 | 17.18 | -2.44% | 0.85 | 8.81% |
| 2025-06-12 | 17.61 | 17.79 | 17.39 | 17.61 | -0.96% | 0.40 | 4.12% |
| 2025-06-11 | 17.65 | 17.85 | 17.44 | 17.78 | +1.60% | 0.46 | 4.73% |
| 2025-06-10 | 17.83 | 17.89 | 17.27 | 17.50 | -1.69% | 0.54 | 5.67% |
| 2025-06-09 | 17.70 | 17.92 | 17.60 | 17.80 | +0.28% | 0.55 | 5.71% |
| 2025-06-06 | 17.92 | 17.93 | 17.61 | 17.75 | -1.17% | 0.72 | 7.47% |
| 2025-06-05 | 18.35 | 18.67 | 17.80 | 17.96 | -3.54% | 1.44 | 14.67% |
| 2025-06-04 | 16.81 | 20.05 | 16.78 | 18.62 | +11.43% | 2.08 | 20.59% |
| 2025-06-03 | 16.39 | 17.28 | 16.21 | 16.71 | +1.95% | 0.48 | 5.21% |
| 2025-05-30 | 16.72 | 16.88 | 16.35 | 16.39 | -2.50% | 0.24 | 2.65% |
| 2025-05-29 | 16.57 | 16.86 | 16.46 | 16.81 | +1.45% | 0.26 | 2.85% |
| 2025-05-28 | 16.75 | 16.76 | 16.43 | 16.57 | +0.08% | 0.19 | 2.12% |
| 2025-05-27 | 16.89 | 16.89 | 16.49 | 16.56 | -0.90% | 0.23 | 2.49% |