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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 61.15 | 61.89 | 60.01 | 61.74 | +1.06% | 0.85 | 2.22% |
| 2025-12-16 | 61.75 | 61.78 | 60.21 | 61.09 | -1.36% | 0.90 | 2.36% |
| 2025-12-15 | 62.78 | 62.86 | 61.80 | 61.93 | -1.64% | 0.86 | 2.20% |
| 2025-12-12 | 62.21 | 63.17 | 61.55 | 62.96 | +0.87% | 1.33 | 3.38% |
| 2025-12-11 | 63.41 | 63.97 | 62.41 | 62.42 | -3.33% | 1.63 | 4.13% |
| 2025-12-10 | 64.65 | 64.68 | 63.00 | 64.57 | -0.11% | 0.90 | 2.24% |
| 2025-12-09 | 64.90 | 65.73 | 64.60 | 64.64 | -0.71% | 0.86 | 2.11% |
| 2025-12-08 | 64.98 | 65.19 | 64.45 | 65.10 | +0.18% | 1.11 | 2.72% |
| 2025-12-05 | 63.91 | 65.49 | 62.92 | 64.98 | +1.69% | 1.59 | 3.96% |
| 2025-12-04 | 67.56 | 67.60 | 63.80 | 63.90 | -5.68% | 2.10 | 5.17% |
| 2025-12-03 | 67.70 | 68.60 | 67.48 | 67.75 | +0.12% | 0.50 | 2.55% |
| 2025-12-02 | 69.40 | 69.40 | 67.66 | 67.67 | -2.80% | 0.63 | 3.18% |
| 2025-12-01 | 68.50 | 69.82 | 68.50 | 69.62 | +1.34% | 0.61 | 3.03% |
| 2025-11-28 | 68.25 | 68.74 | 67.62 | 68.70 | +0.50% | 0.43 | 2.17% |
| 2025-11-27 | 68.31 | 69.26 | 68.05 | 68.36 | +0.10% | 0.58 | 2.93% |
| 2025-11-26 | 69.00 | 69.51 | 68.20 | 68.29 | -1.39% | 0.46 | 2.33% |
| 2025-11-25 | 69.11 | 69.97 | 68.70 | 69.25 | +0.67% | 0.54 | 2.70% |
| 2025-11-24 | 68.00 | 69.05 | 67.00 | 68.79 | +1.99% | 0.59 | 2.98% |
| 2025-11-21 | 69.29 | 69.90 | 67.39 | 67.45 | -3.28% | 0.74 | 3.71% |
| 2025-11-20 | 70.45 | 71.30 | 69.61 | 69.74 | -0.67% | 0.48 | 2.36% |