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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 79.89 | 80.70 | 78.65 | 80.04 | +0.82% | 3.89 | 16.79% |
| 2025-06-23 | 78.01 | 80.01 | 78.01 | 79.39 | +0.28% | 3.45 | 15.06% |
| 2025-06-20 | 81.21 | 81.94 | 78.93 | 79.17 | -1.47% | 3.74 | 16.12% |
| 2025-06-19 | 84.00 | 84.15 | 79.85 | 80.35 | -3.58% | 4.44 | 18.83% |
| 2025-06-18 | 86.01 | 87.69 | 82.81 | 83.33 | -4.97% | 6.89 | 28.33% |
| 2025-06-17 | 90.66 | 93.40 | 87.65 | 87.69 | -2.20% | 8.20 | 31.50% |
| 2025-06-16 | 89.09 | 93.60 | 87.71 | 89.66 | -3.32% | 11.08 | 42.42% |
| 2025-06-13 | 98.87 | 102.88 | 91.51 | 92.74 | -4.71% | 16.71 | 59.36% |
| 2025-06-12 | 80.95 | 97.32 | 79.90 | 97.32 | +20.00% | 15.64 | 60.53% |
| 2025-06-11 | 70.41 | 85.91 | 70.02 | 81.10 | +13.28% | 10.50 | 45.99% |
| 2025-06-10 | 70.62 | 72.02 | 69.80 | 71.59 | +1.32% | 3.51 | 17.03% |
| 2025-06-09 | 68.42 | 70.98 | 68.38 | 70.66 | +3.79% | 2.80 | 13.75% |
| 2025-06-06 | 68.89 | 70.10 | 68.00 | 68.08 | -1.16% | 1.48 | 7.45% |
| 2025-06-05 | 67.59 | 70.16 | 67.59 | 68.88 | +1.52% | 2.39 | 11.95% |
| 2025-06-04 | 66.00 | 68.76 | 65.88 | 67.85 | +1.66% | 2.06 | 10.50% |
| 2025-06-03 | 65.45 | 67.84 | 65.30 | 66.74 | +1.92% | 1.22 | 6.64% |
| 2025-05-30 | 67.10 | 67.10 | 65.12 | 65.48 | -2.76% | 1.06 | 5.85% |
| 2025-05-29 | 66.40 | 67.56 | 66.40 | 67.34 | +1.42% | 0.80 | 4.31% |
| 2025-05-28 | 67.41 | 67.68 | 66.21 | 66.40 | -1.28% | 0.73 | 3.98% |
| 2025-05-27 | 67.99 | 68.00 | 66.89 | 67.26 | -1.44% | 0.74 | 4.00% |