英思特 sz.301622
60.95
+7.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 57.00 | 61.79 | 57.00 | 60.95 | +7.00% | 2.68 | 6.86% |
| 2026-05-21 | 56.58 | 59.40 | 56.30 | 56.96 | +0.74% | 1.52 | 4.04% |
| 2026-05-20 | 56.53 | 56.77 | 55.72 | 56.54 | +0.02% | 0.88 | 2.41% |
| 2026-05-19 | 57.44 | 58.00 | 56.18 | 56.53 | -1.86% | 0.85 | 2.33% |
| 2026-05-18 | 57.99 | 58.11 | 56.70 | 57.60 | -0.91% | 0.79 | 2.12% |
| 2026-05-15 | 57.90 | 59.69 | 57.53 | 58.13 | +0.05% | 1.05 | 2.76% |
| 2026-05-14 | 59.32 | 59.89 | 57.64 | 58.10 | -1.49% | 0.98 | 2.60% |
| 2026-05-13 | 59.00 | 59.65 | 58.08 | 58.98 | +0.63% | 0.72 | 1.88% |
| 2026-05-12 | 60.80 | 60.88 | 58.20 | 58.61 | -2.98% | 1.35 | 3.55% |
| 2026-05-11 | 57.61 | 61.23 | 57.61 | 60.41 | +4.99% | 1.92 | 4.97% |
| 2026-05-08 | 55.63 | 58.24 | 55.21 | 57.54 | +3.40% | 1.30 | 3.54% |
| 2026-05-07 | 54.92 | 55.76 | 54.92 | 55.65 | +1.33% | 0.65 | 1.80% |
| 2026-05-06 | 54.51 | 55.48 | 54.49 | 54.92 | +0.81% | 0.76 | 2.13% |
| 2026-04-30 | 54.72 | 55.18 | 54.26 | 54.48 | -0.77% | 0.68 | 1.93% |
| 2026-04-29 | 53.43 | 55.27 | 53.10 | 54.90 | +2.73% | 0.97 | 2.75% |
| 2026-04-28 | 54.65 | 54.65 | 52.95 | 53.44 | -2.46% | 1.13 | 3.24% |
| 2026-04-27 | 55.00 | 55.13 | 54.02 | 54.79 | -0.60% | 0.93 | 2.63% |
| 2026-04-24 | 56.21 | 56.25 | 54.50 | 55.12 | -2.51% | 1.31 | 3.66% |
| 2026-04-23 | 61.61 | 61.61 | 56.24 | 56.54 | -11.14% | 3.18 | 8.55% |
| 2026-04-22 | 63.08 | 64.26 | 62.60 | 63.63 | +0.44% | 1.00 | 2.43% |