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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.19 | 19.28 | 18.51 | 18.53 | -3.34% | 0.40 | 3.93% |
| 2025-11-18 | 19.18 | 19.24 | 19.06 | 19.17 | -0.42% | 0.22 | 2.06% |
| 2025-11-17 | 19.17 | 19.39 | 19.07 | 19.25 | +0.63% | 0.25 | 2.42% |
| 2025-11-14 | 18.92 | 19.34 | 18.88 | 19.13 | +0.42% | 0.30 | 2.90% |
| 2025-11-13 | 19.03 | 19.30 | 18.95 | 19.05 | +0.11% | 0.28 | 2.71% |
| 2025-11-12 | 19.44 | 19.44 | 18.90 | 19.03 | -2.16% | 0.39 | 3.76% |
| 2025-11-11 | 19.55 | 19.71 | 19.38 | 19.45 | -0.46% | 0.25 | 2.34% |
| 2025-11-10 | 19.61 | 19.69 | 19.49 | 19.54 | -0.31% | 0.21 | 1.98% |
| 2025-11-07 | 19.80 | 19.80 | 19.53 | 19.60 | -0.71% | 0.26 | 2.43% |
| 2025-11-06 | 19.68 | 19.74 | 19.52 | 19.74 | +0.51% | 0.26 | 2.40% |
| 2025-11-05 | 19.40 | 19.75 | 19.40 | 19.64 | +0.46% | 0.25 | 2.29% |
| 2025-11-04 | 19.88 | 19.90 | 19.41 | 19.55 | -1.11% | 0.31 | 2.89% |
| 2025-11-03 | 19.43 | 19.89 | 19.35 | 19.77 | +1.85% | 0.34 | 3.16% |
| 2025-10-31 | 19.17 | 19.55 | 19.16 | 19.41 | +1.04% | 0.32 | 3.01% |
| 2025-10-30 | 19.48 | 19.67 | 19.17 | 19.21 | -1.89% | 0.29 | 2.75% |
| 2025-10-29 | 19.78 | 19.83 | 19.46 | 19.58 | -1.01% | 0.29 | 2.68% |
| 2025-10-28 | 19.66 | 19.86 | 19.60 | 19.78 | +0.15% | 0.27 | 2.49% |
| 2025-10-27 | 19.72 | 19.80 | 19.38 | 19.75 | +0.25% | 0.41 | 3.80% |
| 2025-10-24 | 19.35 | 19.72 | 19.22 | 19.70 | +1.81% | 0.49 | 4.57% |
| 2025-10-23 | 19.02 | 19.36 | 18.85 | 19.35 | +1.26% | 0.28 | 2.69% |