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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 84.81 | 85.50 | 83.00 | 83.02 | -2.84% | 3.94 | 16.26% |
| 2025-07-21 | 84.87 | 87.18 | 84.20 | 85.45 | -0.32% | 3.47 | 13.96% |
| 2025-07-18 | 84.56 | 89.00 | 84.20 | 85.72 | +1.04% | 5.08 | 20.21% |
| 2025-07-17 | 83.65 | 85.36 | 83.20 | 84.84 | +0.83% | 2.79 | 11.43% |
| 2025-07-16 | 84.28 | 84.87 | 83.00 | 84.14 | -0.38% | 2.84 | 11.70% |
| 2025-07-15 | 85.61 | 88.01 | 84.40 | 84.46 | -2.04% | 4.69 | 18.80% |
| 2025-07-14 | 87.84 | 91.00 | 85.91 | 86.22 | -2.88% | 5.31 | 20.97% |
| 2025-07-11 | 86.30 | 95.77 | 85.23 | 88.78 | +4.41% | 9.71 | 37.72% |
| 2025-07-10 | 84.19 | 86.80 | 82.09 | 85.03 | +2.84% | 5.72 | 23.26% |
| 2025-07-09 | 84.91 | 85.57 | 82.02 | 82.68 | -3.32% | 3.86 | 15.96% |
| 2025-07-08 | 82.56 | 86.00 | 82.50 | 85.52 | +3.19% | 5.19 | 21.12% |
| 2025-07-07 | 80.70 | 84.18 | 80.18 | 82.88 | +1.42% | 2.89 | 12.08% |
| 2025-07-04 | 85.10 | 85.10 | 81.50 | 81.72 | -4.63% | 3.78 | 15.77% |
| 2025-07-03 | 83.80 | 85.89 | 82.45 | 85.69 | +2.23% | 3.99 | 16.34% |
| 2025-07-02 | 83.50 | 87.20 | 83.00 | 83.82 | -0.57% | 4.87 | 19.72% |
| 2025-07-01 | 85.95 | 85.98 | 83.35 | 84.30 | -3.37% | 5.06 | 20.73% |
| 2025-06-30 | 83.01 | 90.58 | 81.50 | 87.24 | +5.10% | 8.51 | 34.43% |
| 2025-06-27 | 79.41 | 84.89 | 79.41 | 83.01 | +5.14% | 8.61 | 35.94% |
| 2025-06-26 | 80.00 | 80.22 | 78.87 | 78.95 | -1.74% | 3.40 | 14.77% |
| 2025-06-25 | 80.10 | 80.60 | 79.02 | 80.35 | +0.39% | 4.05 | 17.46% |