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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.09 | 20.49 | 19.94 | 20.49 | +1.89% | 0.75 | 6.74% |
| 2026-01-15 | 20.15 | 20.36 | 20.01 | 20.11 | -1.03% | 0.51 | 4.66% |
| 2026-01-14 | 19.93 | 20.52 | 19.91 | 20.32 | +0.89% | 1.07 | 9.66% |
| 2026-01-13 | 21.08 | 21.45 | 20.11 | 20.14 | -1.13% | 1.74 | 15.36% |
| 2026-01-12 | 20.19 | 20.38 | 19.86 | 20.37 | +1.19% | 1.07 | 9.73% |
| 2026-01-09 | 20.00 | 20.13 | 19.70 | 20.13 | +1.21% | 0.98 | 9.02% |
| 2026-01-08 | 19.44 | 19.91 | 19.44 | 19.89 | +2.00% | 0.74 | 6.84% |
| 2026-01-07 | 19.78 | 19.85 | 19.50 | 19.50 | -2.30% | 0.76 | 7.06% |
| 2026-01-06 | 19.86 | 20.24 | 19.54 | 19.96 | +0.96% | 1.03 | 9.52% |
| 2026-01-05 | 19.55 | 19.85 | 19.29 | 19.77 | +1.28% | 0.77 | 7.15% |
| 2025-12-31 | 19.89 | 19.89 | 19.41 | 19.52 | -1.91% | 0.73 | 6.79% |
| 2025-12-30 | 19.58 | 20.38 | 19.40 | 19.90 | +1.63% | 1.14 | 10.40% |
| 2025-12-29 | 19.80 | 19.99 | 19.35 | 19.58 | -1.11% | 0.74 | 6.97% |
| 2025-12-26 | 20.04 | 20.19 | 19.71 | 19.80 | -1.35% | 1.06 | 9.70% |
| 2025-12-25 | 20.23 | 20.41 | 19.70 | 20.07 | -1.67% | 1.56 | 14.27% |
| 2025-12-24 | 19.84 | 21.15 | 19.50 | 20.41 | +3.19% | 2.64 | 23.49% |
| 2025-12-23 | 18.85 | 21.33 | 18.79 | 19.78 | +6.80% | 2.43 | 21.98% |
| 2025-12-22 | 18.02 | 18.52 | 17.99 | 18.52 | +2.72% | 0.38 | 3.81% |
| 2025-12-19 | 17.90 | 18.15 | 17.85 | 18.03 | +1.18% | 0.24 | 2.42% |
| 2025-12-18 | 17.47 | 18.05 | 17.47 | 17.82 | +1.37% | 0.25 | 2.60% |