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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.78 | 21.16 | 19.95 | 20.12 | -6.38% | 1.42 | 12.64% |
| 2026-03-20 | 22.04 | 22.60 | 21.44 | 21.49 | -2.50% | 1.62 | 13.41% |
| 2026-03-19 | 22.04 | 22.55 | 21.90 | 22.04 | -3.08% | 1.73 | 14.22% |
| 2026-03-18 | 21.23 | 22.74 | 21.23 | 22.74 | +6.66% | 2.64 | 21.64% |
| 2026-03-17 | 22.01 | 22.20 | 21.30 | 21.32 | -3.92% | 0.97 | 8.19% |
| 2026-03-16 | 22.00 | 22.36 | 21.51 | 22.19 | -0.31% | 1.71 | 14.21% |
| 2026-03-13 | 21.18 | 22.55 | 20.79 | 22.26 | +5.00% | 1.96 | 16.32% |
| 2026-03-12 | 21.70 | 21.99 | 21.03 | 21.20 | -2.80% | 0.92 | 7.84% |
| 2026-03-11 | 21.30 | 22.44 | 21.20 | 21.81 | +2.64% | 2.08 | 17.33% |
| 2026-03-10 | 20.47 | 21.28 | 20.20 | 21.25 | +5.46% | 0.75 | 6.58% |
| 2026-03-09 | 20.32 | 20.32 | 19.62 | 20.15 | -1.85% | 0.68 | 6.19% |
| 2026-03-06 | 19.76 | 20.60 | 19.76 | 20.53 | +3.32% | 0.50 | 4.48% |
| 2026-03-05 | 20.00 | 20.28 | 19.70 | 19.87 | +1.85% | 0.51 | 4.69% |
| 2026-03-04 | 19.52 | 20.00 | 19.40 | 19.51 | -1.36% | 0.61 | 5.65% |
| 2026-03-03 | 21.01 | 21.14 | 19.75 | 19.78 | -5.31% | 0.75 | 6.77% |
| 2026-03-02 | 21.00 | 21.35 | 20.60 | 20.89 | -2.88% | 0.86 | 7.50% |
| 2026-02-27 | 21.83 | 21.85 | 21.33 | 21.51 | -1.87% | 0.79 | 6.71% |
| 2026-02-26 | 21.29 | 22.00 | 21.21 | 21.92 | +2.72% | 1.24 | 10.45% |
| 2026-02-25 | 21.51 | 21.64 | 21.10 | 21.34 | -0.70% | 0.88 | 7.53% |
| 2026-02-24 | 21.69 | 21.77 | 21.41 | 21.49 | 0.00% | 1.00 | 8.52% |