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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 69.20 | 70.18 | 68.86 | 69.01 | -1.20% | 1.15 | 2.64% |
| 2026-02-12 | 68.08 | 70.30 | 68.08 | 69.85 | +2.10% | 2.03 | 4.64% |
| 2026-02-11 | 67.33 | 69.65 | 67.00 | 68.41 | +1.72% | 1.58 | 3.67% |
| 2026-02-10 | 68.00 | 68.15 | 67.11 | 67.25 | -0.84% | 1.02 | 2.40% |
| 2026-02-09 | 65.80 | 68.69 | 65.52 | 67.82 | +4.32% | 2.05 | 4.84% |
| 2026-02-06 | 64.51 | 65.95 | 64.28 | 65.01 | -0.44% | 0.84 | 2.05% |
| 2026-02-05 | 66.90 | 66.90 | 64.94 | 65.30 | -2.78% | 1.16 | 2.82% |
| 2026-02-04 | 67.83 | 69.19 | 66.39 | 67.17 | -1.44% | 1.28 | 3.03% |
| 2026-02-03 | 66.00 | 68.18 | 65.55 | 68.15 | +5.25% | 2.19 | 5.20% |
| 2026-02-02 | 67.20 | 67.46 | 64.73 | 64.75 | -4.95% | 1.83 | 4.40% |
| 2026-01-30 | 71.00 | 71.08 | 66.98 | 68.12 | -5.23% | 3.18 | 7.41% |
| 2026-01-29 | 69.30 | 74.09 | 68.70 | 71.88 | +3.68% | 5.67 | 12.63% |
| 2026-01-28 | 68.30 | 69.69 | 67.30 | 69.33 | +1.51% | 2.55 | 5.89% |
| 2026-01-27 | 68.26 | 68.78 | 66.25 | 68.30 | -0.04% | 1.47 | 3.46% |
| 2026-01-26 | 70.00 | 70.27 | 67.70 | 68.33 | -2.08% | 1.60 | 3.71% |
| 2026-01-23 | 68.66 | 69.99 | 68.56 | 69.78 | +1.75% | 1.67 | 3.83% |
| 2026-01-22 | 68.96 | 69.34 | 68.38 | 68.58 | -0.54% | 1.15 | 2.67% |
| 2026-01-21 | 67.79 | 69.20 | 67.40 | 68.95 | +1.44% | 1.26 | 2.91% |
| 2026-01-20 | 68.73 | 69.93 | 67.58 | 67.97 | -1.09% | 1.28 | 2.96% |
| 2026-01-19 | 69.10 | 69.28 | 68.38 | 68.72 | -0.10% | 1.02 | 2.36% |