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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.21 | 21.78 | 21.17 | 21.49 | +0.89% | 1.14 | 9.68% |
| 2026-02-12 | 20.98 | 21.66 | 20.98 | 21.30 | +0.66% | 0.95 | 8.14% |
| 2026-02-11 | 20.80 | 21.36 | 20.67 | 21.16 | +1.15% | 0.95 | 8.22% |
| 2026-02-10 | 21.20 | 21.63 | 20.82 | 20.92 | -1.69% | 1.26 | 10.87% |
| 2026-02-09 | 20.11 | 21.35 | 20.11 | 21.28 | +6.45% | 1.66 | 14.55% |
| 2026-02-06 | 19.70 | 20.31 | 19.62 | 19.99 | +1.16% | 0.40 | 3.67% |
| 2026-02-05 | 19.99 | 20.09 | 19.74 | 19.76 | -1.25% | 0.30 | 2.75% |
| 2026-02-04 | 20.15 | 20.25 | 19.92 | 20.01 | -0.25% | 0.37 | 3.36% |
| 2026-02-03 | 19.96 | 20.24 | 19.94 | 20.06 | +1.01% | 0.37 | 3.37% |
| 2026-02-02 | 19.77 | 20.34 | 19.68 | 19.86 | -0.45% | 0.57 | 5.21% |
| 2026-01-30 | 19.36 | 20.03 | 19.35 | 19.95 | +2.26% | 0.49 | 4.50% |
| 2026-01-29 | 19.90 | 20.08 | 19.45 | 19.51 | -1.76% | 0.49 | 4.52% |
| 2026-01-28 | 20.41 | 20.45 | 19.84 | 19.86 | -2.46% | 0.50 | 4.56% |
| 2026-01-27 | 20.30 | 20.59 | 19.62 | 20.36 | +0.54% | 0.68 | 6.22% |
| 2026-01-26 | 20.53 | 20.65 | 20.10 | 20.25 | -1.36% | 0.61 | 5.52% |
| 2026-01-23 | 20.86 | 20.89 | 20.40 | 20.53 | -1.35% | 0.63 | 5.63% |
| 2026-01-22 | 20.50 | 20.93 | 20.42 | 20.81 | +1.31% | 0.81 | 7.11% |
| 2026-01-21 | 20.26 | 20.59 | 19.98 | 20.54 | +1.38% | 0.71 | 6.32% |
| 2026-01-20 | 20.42 | 20.55 | 20.03 | 20.26 | -1.22% | 0.52 | 4.66% |
| 2026-01-19 | 20.33 | 20.57 | 20.30 | 20.51 | +0.10% | 0.65 | 5.86% |