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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.01 | 19.36 | 18.85 | 19.11 | +0.58% | 0.32 | 3.01% |
| 2025-10-21 | 18.90 | 19.02 | 18.70 | 19.00 | +1.06% | 0.26 | 2.54% |
| 2025-10-20 | 18.44 | 18.99 | 18.44 | 18.80 | +2.68% | 0.46 | 4.51% |
| 2025-10-17 | 18.94 | 18.94 | 18.27 | 18.31 | -2.86% | 0.42 | 4.14% |
| 2025-10-16 | 19.26 | 19.26 | 18.82 | 18.85 | -1.93% | 0.28 | 2.69% |
| 2025-10-15 | 19.23 | 19.28 | 18.86 | 19.22 | +1.32% | 0.29 | 2.72% |
| 2025-10-14 | 19.49 | 19.68 | 18.91 | 18.97 | -1.96% | 0.37 | 3.52% |
| 2025-10-13 | 18.50 | 19.44 | 18.03 | 19.35 | -0.92% | 0.53 | 5.08% |
| 2025-10-10 | 19.69 | 19.97 | 19.47 | 19.53 | -1.11% | 0.43 | 3.96% |
| 2025-10-09 | 19.76 | 20.10 | 19.63 | 19.75 | +0.20% | 0.53 | 4.85% |
| 2025-09-30 | 19.83 | 19.99 | 19.63 | 19.71 | -0.45% | 0.35 | 3.24% |
| 2025-09-29 | 19.70 | 19.98 | 19.40 | 19.80 | +0.46% | 0.33 | 3.06% |
| 2025-09-26 | 20.08 | 20.26 | 19.71 | 19.71 | -1.94% | 0.49 | 4.50% |
| 2025-09-25 | 20.21 | 20.72 | 20.09 | 20.10 | -0.64% | 0.61 | 5.46% |
| 2025-09-24 | 20.10 | 20.29 | 19.82 | 20.23 | +0.50% | 0.45 | 4.05% |
| 2025-09-23 | 20.24 | 20.82 | 19.60 | 20.13 | -1.32% | 0.60 | 5.50% |
| 2025-09-22 | 20.02 | 20.52 | 20.02 | 20.40 | +0.89% | 0.37 | 3.32% |
| 2025-09-19 | 20.68 | 20.71 | 20.00 | 20.22 | -1.37% | 0.51 | 4.64% |
| 2025-09-18 | 21.43 | 21.43 | 20.33 | 20.50 | -3.12% | 0.99 | 8.63% |
| 2025-09-17 | 20.76 | 21.39 | 20.52 | 21.16 | +2.32% | 1.06 | 9.16% |