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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 67.03 | 68.47 | 67.03 | 68.24 | +0.95% | 0.69 | 3.71% |
| 2025-05-23 | 68.80 | 69.78 | 67.56 | 67.60 | -2.00% | 1.03 | 5.43% |
| 2025-05-22 | 69.18 | 70.04 | 68.94 | 68.98 | -1.19% | 0.97 | 5.07% |
| 2025-05-21 | 70.88 | 71.28 | 69.31 | 69.81 | -2.15% | 1.27 | 6.61% |
| 2025-05-20 | 70.66 | 71.59 | 69.84 | 71.35 | +1.23% | 1.42 | 7.28% |
| 2025-05-19 | 71.82 | 71.82 | 69.05 | 70.48 | -1.79% | 1.64 | 8.47% |
| 2025-05-16 | 72.02 | 73.62 | 71.48 | 71.77 | -1.34% | 2.49 | 12.49% |
| 2025-05-15 | 74.65 | 76.22 | 72.49 | 72.74 | -3.71% | 4.67 | 22.82% |
| 2025-05-14 | 70.91 | 75.86 | 69.78 | 75.55 | +9.43% | 6.15 | 30.41% |
| 2025-05-13 | 71.65 | 71.66 | 69.00 | 69.04 | -2.80% | 1.94 | 10.11% |
| 2025-05-12 | 72.03 | 72.37 | 70.40 | 71.03 | +0.14% | 1.96 | 10.00% |
| 2025-05-09 | 69.38 | 72.04 | 69.10 | 70.93 | +2.14% | 2.79 | 14.30% |
| 2025-05-08 | 69.16 | 69.91 | 68.88 | 69.44 | -0.13% | 1.22 | 6.37% |
| 2025-05-07 | 69.88 | 70.53 | 68.68 | 69.53 | -0.23% | 2.43 | 12.65% |
| 2025-05-06 | 67.79 | 69.69 | 67.40 | 69.69 | +5.04% | 2.60 | 13.67% |