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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.57 | 17.78 | 17.21 | 17.58 | +0.46% | 0.26 | 2.72% |
| 2025-12-16 | 17.92 | 17.92 | 17.46 | 17.50 | -1.69% | 0.20 | 2.07% |
| 2025-12-15 | 17.82 | 18.09 | 17.64 | 17.80 | -0.61% | 0.25 | 2.58% |
| 2025-12-12 | 17.93 | 18.23 | 17.87 | 17.91 | -0.61% | 0.21 | 2.09% |
| 2025-12-11 | 18.23 | 18.38 | 17.99 | 18.02 | -0.88% | 0.20 | 2.05% |
| 2025-12-10 | 18.47 | 18.53 | 18.18 | 18.18 | -1.89% | 0.22 | 2.22% |
| 2025-12-09 | 18.42 | 18.78 | 18.42 | 18.53 | +0.27% | 0.28 | 2.74% |
| 2025-12-08 | 18.26 | 18.57 | 18.24 | 18.48 | +1.20% | 0.30 | 2.94% |
| 2025-12-05 | 17.87 | 18.28 | 17.61 | 18.26 | +2.41% | 0.26 | 2.66% |
| 2025-12-04 | 17.87 | 18.08 | 17.60 | 17.83 | -0.56% | 0.23 | 2.34% |
| 2025-12-03 | 18.22 | 18.22 | 17.89 | 17.93 | -1.16% | 0.17 | 1.69% |
| 2025-12-02 | 18.39 | 18.42 | 18.11 | 18.14 | -1.31% | 0.17 | 1.72% |
| 2025-12-01 | 18.33 | 18.58 | 18.31 | 18.38 | +0.33% | 0.26 | 2.55% |
| 2025-11-28 | 18.06 | 18.35 | 17.96 | 18.32 | +1.10% | 0.20 | 2.04% |
| 2025-11-27 | 17.85 | 18.20 | 17.85 | 18.12 | +1.17% | 0.25 | 2.52% |
| 2025-11-26 | 18.26 | 18.46 | 17.91 | 17.91 | -2.18% | 0.26 | 2.61% |
| 2025-11-25 | 18.36 | 18.55 | 18.21 | 18.31 | +0.60% | 0.22 | 2.14% |
| 2025-11-24 | 17.93 | 18.34 | 17.75 | 18.20 | +2.54% | 0.25 | 2.55% |
| 2025-11-21 | 18.37 | 18.54 | 17.50 | 17.75 | -3.64% | 0.38 | 3.85% |
| 2025-11-20 | 18.54 | 18.85 | 18.25 | 18.42 | -0.59% | 0.30 | 3.00% |