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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.20 | 24.20 | 22.97 | 23.31 | -8.01% | 3.09 | 24.18% |
| 2026-04-20 | 23.80 | 25.66 | 23.80 | 25.34 | +5.50% | 3.44 | 25.05% |
| 2026-04-17 | 24.13 | 24.49 | 23.92 | 24.02 | -1.80% | 1.54 | 11.68% |
| 2026-04-16 | 24.07 | 24.70 | 24.07 | 24.46 | +1.58% | 1.88 | 14.07% |
| 2026-04-15 | 24.30 | 24.87 | 23.94 | 24.08 | -2.51% | 2.72 | 20.46% |
| 2026-04-14 | 23.21 | 24.77 | 23.11 | 24.70 | +5.51% | 3.43 | 25.97% |
| 2026-04-13 | 22.46 | 23.70 | 22.46 | 23.41 | +2.50% | 2.42 | 18.98% |
| 2026-04-10 | 22.35 | 23.64 | 22.35 | 22.84 | +3.16% | 2.26 | 17.94% |
| 2026-04-09 | 22.53 | 22.87 | 22.13 | 22.14 | -2.98% | 1.45 | 11.84% |
| 2026-04-08 | 22.20 | 23.09 | 22.20 | 22.82 | +4.30% | 2.03 | 16.33% |
| 2026-04-07 | 21.22 | 22.50 | 21.08 | 21.88 | +3.11% | 1.65 | 13.78% |
| 2026-04-03 | 22.63 | 23.08 | 21.22 | 21.22 | -6.40% | 2.23 | 18.49% |
| 2026-04-02 | 24.00 | 24.00 | 22.50 | 22.67 | -6.71% | 2.72 | 21.71% |
| 2026-04-01 | 24.27 | 24.61 | 23.30 | 24.30 | -2.37% | 4.07 | 31.26% |
| 2026-03-31 | 22.53 | 25.38 | 22.53 | 24.89 | +7.75% | 5.19 | 39.18% |
| 2026-03-30 | 21.98 | 23.50 | 21.98 | 23.10 | +2.76% | 2.81 | 22.29% |
| 2026-03-27 | 22.41 | 23.24 | 22.38 | 22.48 | -1.71% | 2.14 | 17.26% |
| 2026-03-26 | 21.90 | 23.33 | 21.90 | 22.87 | +3.25% | 3.22 | 25.86% |
| 2026-03-25 | 22.01 | 23.00 | 22.01 | 22.15 | +0.45% | 1.65 | 13.56% |
| 2026-03-24 | 20.58 | 22.66 | 20.40 | 22.05 | +9.59% | 2.12 | 17.97% |