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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 59.00 | 59.92 | 56.15 | 56.24 | -7.42% | 1.28 | 3.52% |
| 2026-03-20 | 62.51 | 63.03 | 60.74 | 60.75 | -2.89% | 1.02 | 2.62% |
| 2026-03-19 | 64.60 | 64.66 | 62.20 | 62.56 | -3.92% | 1.16 | 2.94% |
| 2026-03-18 | 64.15 | 65.25 | 63.43 | 65.11 | +1.64% | 0.90 | 2.23% |
| 2026-03-17 | 65.80 | 66.05 | 64.05 | 64.06 | -2.38% | 0.94 | 2.32% |
| 2026-03-16 | 65.80 | 65.80 | 64.32 | 65.62 | -0.32% | 0.86 | 2.11% |
| 2026-03-13 | 67.16 | 67.16 | 65.70 | 65.83 | -2.21% | 1.29 | 3.09% |
| 2026-03-12 | 67.89 | 68.58 | 66.77 | 67.32 | -0.71% | 1.19 | 2.81% |
| 2026-03-11 | 69.03 | 69.85 | 67.70 | 67.80 | -2.26% | 1.25 | 2.91% |
| 2026-03-10 | 69.00 | 70.28 | 69.00 | 69.37 | +1.42% | 1.36 | 3.12% |
| 2026-03-09 | 67.04 | 68.98 | 66.26 | 68.40 | -1.18% | 1.62 | 3.83% |
| 2026-03-06 | 68.86 | 69.85 | 68.53 | 69.22 | -0.26% | 1.05 | 2.42% |
| 2026-03-05 | 68.30 | 71.58 | 67.58 | 69.40 | +3.85% | 2.19 | 5.03% |
| 2026-03-04 | 66.01 | 67.88 | 66.01 | 66.83 | +0.04% | 1.48 | 3.51% |
| 2026-03-03 | 70.15 | 70.86 | 66.67 | 66.80 | -4.78% | 1.81 | 4.22% |
| 2026-03-02 | 70.92 | 71.40 | 69.09 | 70.15 | -3.04% | 2.07 | 4.70% |
| 2026-02-27 | 71.17 | 72.50 | 70.77 | 72.35 | +1.62% | 1.83 | 4.05% |
| 2026-02-26 | 71.20 | 72.51 | 70.96 | 71.20 | -0.63% | 1.45 | 3.23% |
| 2026-02-25 | 69.99 | 72.58 | 69.92 | 71.65 | +2.33% | 2.08 | 4.63% |
| 2026-02-24 | 69.76 | 70.93 | 69.03 | 70.02 | +1.46% | 1.47 | 3.35% |