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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 63.43 | 64.00 | 62.70 | 63.35 | -0.14% | 0.68 | 1.65% |
| 2026-04-20 | 63.94 | 64.20 | 63.20 | 63.44 | -0.77% | 0.99 | 2.40% |
| 2026-04-17 | 63.00 | 64.47 | 62.63 | 63.93 | +1.24% | 1.21 | 2.93% |
| 2026-04-16 | 64.01 | 64.33 | 62.90 | 63.15 | -1.33% | 1.31 | 3.20% |
| 2026-04-15 | 63.96 | 64.90 | 63.65 | 64.00 | +0.95% | 1.39 | 3.36% |
| 2026-04-14 | 65.48 | 65.72 | 62.62 | 63.40 | -2.91% | 1.97 | 4.81% |
| 2026-04-13 | 65.39 | 66.93 | 65.00 | 65.30 | -0.73% | 1.58 | 3.82% |
| 2026-04-10 | 66.20 | 68.76 | 65.15 | 65.78 | +3.01% | 2.53 | 6.04% |
| 2026-04-09 | 63.70 | 64.88 | 63.01 | 63.86 | -0.44% | 0.90 | 2.22% |
| 2026-04-08 | 62.84 | 64.38 | 62.25 | 64.14 | +4.38% | 1.23 | 3.09% |
| 2026-04-07 | 60.31 | 62.77 | 60.31 | 61.45 | +1.94% | 0.87 | 2.26% |
| 2026-04-03 | 61.82 | 62.50 | 60.26 | 60.28 | -2.35% | 0.60 | 1.57% |
| 2026-04-02 | 62.12 | 63.08 | 60.88 | 61.73 | -1.55% | 0.85 | 2.18% |
| 2026-04-01 | 60.87 | 63.05 | 60.24 | 62.70 | +4.95% | 1.17 | 3.01% |
| 2026-03-31 | 60.20 | 60.60 | 59.50 | 59.74 | -0.76% | 0.57 | 1.50% |
| 2026-03-30 | 59.70 | 60.24 | 58.98 | 60.20 | -0.48% | 0.65 | 1.73% |
| 2026-03-27 | 58.16 | 61.46 | 58.03 | 60.49 | +2.87% | 1.03 | 2.70% |
| 2026-03-26 | 59.74 | 60.08 | 58.44 | 58.80 | -1.59% | 0.68 | 1.81% |
| 2026-03-25 | 58.51 | 59.89 | 58.51 | 59.75 | +2.56% | 0.70 | 1.88% |
| 2026-03-24 | 58.43 | 58.69 | 56.80 | 58.26 | +3.59% | 0.87 | 2.41% |