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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.50 | 16.81 | 16.44 | 16.71 | +1.41% | 0.21 | 2.32% |
| 2025-05-23 | 16.60 | 16.90 | 16.47 | 16.47 | -0.62% | 0.28 | 3.01% |
| 2025-05-22 | 16.78 | 17.03 | 16.56 | 16.58 | -1.34% | 0.23 | 2.43% |
| 2025-05-21 | 16.92 | 17.06 | 16.68 | 16.80 | -1.24% | 0.26 | 2.83% |
| 2025-05-20 | 16.56 | 17.06 | 16.50 | 17.01 | +2.13% | 0.36 | 3.81% |
| 2025-05-19 | 16.52 | 16.73 | 16.23 | 16.66 | +0.41% | 0.20 | 2.23% |
| 2025-05-16 | 16.32 | 16.73 | 16.32 | 16.59 | +0.79% | 0.22 | 2.44% |
| 2025-05-15 | 16.69 | 16.76 | 16.38 | 16.46 | -0.82% | 0.22 | 2.40% |
| 2025-05-14 | 16.75 | 16.90 | 16.47 | 16.60 | -0.49% | 0.29 | 3.15% |
| 2025-05-13 | 17.12 | 17.12 | 16.64 | 16.68 | -1.09% | 0.31 | 3.34% |
| 2025-05-12 | 16.90 | 16.98 | 16.65 | 16.86 | +1.14% | 0.30 | 3.25% |
| 2025-05-09 | 16.99 | 17.16 | 16.60 | 16.67 | -1.81% | 0.51 | 5.53% |
| 2025-05-08 | 16.48 | 17.31 | 16.22 | 16.98 | +3.70% | 0.65 | 6.92% |
| 2025-05-07 | 16.45 | 16.51 | 16.15 | 16.37 | +1.22% | 0.38 | 4.20% |
| 2025-05-06 | 16.13 | 16.20 | 15.79 | 16.17 | +3.49% | 0.35 | 3.99% |