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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 68.01 | 69.00 | 67.52 | 68.79 | +1.69% | 1.57 | 3.65% |
| 2026-01-15 | 67.70 | 68.68 | 67.26 | 67.65 | -0.09% | 1.10 | 2.59% |
| 2026-01-14 | 67.60 | 68.66 | 66.69 | 67.71 | -0.22% | 2.07 | 4.86% |
| 2026-01-13 | 69.34 | 69.69 | 67.80 | 67.86 | -1.50% | 1.86 | 4.31% |
| 2026-01-12 | 69.18 | 69.35 | 67.88 | 68.89 | +0.01% | 2.02 | 4.71% |
| 2026-01-09 | 67.50 | 69.49 | 66.50 | 68.88 | +2.56% | 2.10 | 4.88% |
| 2026-01-08 | 66.60 | 67.85 | 66.50 | 67.16 | +0.22% | 1.44 | 3.41% |
| 2026-01-07 | 66.60 | 68.00 | 66.57 | 67.01 | +1.41% | 2.61 | 6.17% |
| 2026-01-06 | 66.20 | 66.62 | 65.39 | 66.08 | +0.26% | 1.21 | 2.91% |
| 2026-01-05 | 64.79 | 66.09 | 64.43 | 65.91 | +2.34% | 1.22 | 2.97% |
| 2025-12-31 | 64.29 | 64.68 | 63.80 | 64.40 | +0.23% | 0.66 | 1.63% |
| 2025-12-30 | 64.98 | 64.98 | 63.90 | 64.25 | -0.50% | 0.70 | 1.72% |
| 2025-12-29 | 65.00 | 65.12 | 64.52 | 64.57 | -0.31% | 0.70 | 1.71% |
| 2025-12-26 | 65.51 | 65.51 | 64.30 | 64.77 | -1.37% | 1.04 | 2.56% |
| 2025-12-25 | 64.27 | 65.88 | 63.89 | 65.67 | +2.19% | 1.43 | 3.49% |
| 2025-12-24 | 62.89 | 64.31 | 62.60 | 64.26 | +2.13% | 1.14 | 2.83% |
| 2025-12-23 | 63.00 | 63.39 | 62.52 | 62.92 | -0.47% | 0.64 | 1.62% |
| 2025-12-22 | 62.15 | 63.69 | 62.15 | 63.22 | +1.93% | 0.93 | 2.33% |
| 2025-12-19 | 61.70 | 62.46 | 61.70 | 62.02 | +0.52% | 0.63 | 1.62% |
| 2025-12-18 | 61.45 | 62.67 | 61.21 | 61.70 | -0.06% | 0.78 | 1.99% |