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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.14 | 20.72 | 20.03 | 20.68 | +2.99% | 0.79 | 7.02% |
| 2025-09-15 | 20.32 | 20.32 | 20.01 | 20.08 | -1.18% | 0.42 | 3.79% |
| 2025-09-12 | 20.41 | 20.54 | 20.20 | 20.32 | -0.39% | 0.51 | 4.61% |
| 2025-09-11 | 19.99 | 20.40 | 19.73 | 20.40 | +2.20% | 0.62 | 5.59% |
| 2025-09-10 | 20.05 | 20.17 | 19.85 | 19.96 | -0.05% | 0.31 | 2.88% |
| 2025-09-09 | 20.31 | 20.39 | 19.81 | 19.97 | -2.20% | 0.46 | 4.23% |
| 2025-09-08 | 20.00 | 20.44 | 19.90 | 20.42 | +1.64% | 0.57 | 5.19% |
| 2025-09-05 | 19.77 | 20.09 | 19.51 | 20.09 | +2.76% | 0.46 | 4.27% |
| 2025-09-04 | 19.87 | 20.25 | 19.25 | 19.55 | -1.56% | 0.72 | 6.63% |
| 2025-09-03 | 20.24 | 20.50 | 19.77 | 19.86 | -2.41% | 0.50 | 4.57% |
| 2025-09-02 | 20.80 | 20.90 | 19.88 | 20.35 | -2.07% | 0.81 | 7.35% |
| 2025-09-01 | 20.72 | 21.24 | 20.72 | 20.78 | -0.10% | 0.63 | 5.52% |
| 2025-08-29 | 20.88 | 21.03 | 20.49 | 20.80 | -1.38% | 0.69 | 6.06% |
| 2025-08-28 | 21.17 | 21.54 | 20.24 | 21.09 | -0.85% | 1.37 | 11.96% |
| 2025-08-27 | 22.28 | 22.62 | 21.23 | 21.27 | -4.79% | 1.43 | 11.88% |
| 2025-08-26 | 22.59 | 22.98 | 22.21 | 22.34 | -1.15% | 1.31 | 10.65% |
| 2025-08-25 | 22.37 | 22.79 | 22.10 | 22.60 | +1.85% | 1.50 | 12.21% |
| 2025-08-22 | 22.30 | 22.34 | 22.01 | 22.19 | -0.31% | 0.93 | 7.65% |
| 2025-08-21 | 22.85 | 22.85 | 22.07 | 22.26 | -2.58% | 1.21 | 9.91% |
| 2025-08-20 | 23.09 | 23.21 | 22.45 | 22.85 | -1.42% | 1.36 | 10.90% |