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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 90.01 | 93.82 | 89.92 | 91.28 | +0.80% | 5.72 | 21.44% |
| 2025-08-18 | 88.61 | 91.50 | 87.12 | 90.56 | +3.13% | 5.69 | 21.79% |
| 2025-08-15 | 84.81 | 87.91 | 84.65 | 87.81 | +3.79% | 4.31 | 17.07% |
| 2025-08-14 | 86.86 | 87.90 | 84.60 | 84.60 | -3.42% | 3.86 | 15.49% |
| 2025-08-13 | 86.10 | 87.82 | 85.93 | 87.60 | +1.61% | 3.66 | 14.54% |
| 2025-08-12 | 87.13 | 88.31 | 85.92 | 86.21 | -1.83% | 3.27 | 13.02% |
| 2025-08-11 | 86.60 | 87.97 | 85.50 | 87.82 | +1.11% | 3.53 | 14.01% |
| 2025-08-08 | 88.80 | 88.80 | 86.70 | 86.86 | -3.81% | 4.84 | 19.06% |
| 2025-08-07 | 85.87 | 93.97 | 85.40 | 90.30 | +5.31% | 8.41 | 32.72% |
| 2025-08-06 | 85.50 | 86.18 | 84.01 | 85.75 | +0.34% | 3.00 | 12.11% |
| 2025-08-05 | 84.50 | 86.00 | 84.30 | 85.46 | +2.98% | 3.67 | 14.86% |
| 2025-08-04 | 82.08 | 82.99 | 81.72 | 82.99 | +0.95% | 1.43 | 5.98% |
| 2025-08-01 | 83.00 | 83.59 | 82.05 | 82.21 | -1.19% | 1.79 | 7.45% |
| 2025-07-31 | 84.20 | 85.29 | 82.55 | 83.20 | -1.94% | 3.17 | 13.02% |
| 2025-07-30 | 85.50 | 87.99 | 83.69 | 84.85 | -0.71% | 4.30 | 17.29% |
| 2025-07-29 | 85.65 | 86.77 | 85.10 | 85.46 | -0.80% | 2.74 | 11.02% |
| 2025-07-28 | 85.97 | 87.21 | 85.50 | 86.15 | -0.65% | 2.76 | 11.04% |
| 2025-07-25 | 86.33 | 86.96 | 83.73 | 86.71 | -0.16% | 5.04 | 20.39% |
| 2025-07-24 | 81.98 | 87.90 | 81.98 | 86.85 | +5.91% | 7.00 | 27.98% |
| 2025-07-23 | 82.40 | 83.50 | 81.00 | 82.00 | -1.23% | 2.37 | 9.92% |