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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 71.29 | 71.79 | 69.48 | 70.21 | -1.63% | 0.78 | 3.84% |
| 2025-11-18 | 72.00 | 72.06 | 71.12 | 71.37 | -0.71% | 0.42 | 2.02% |
| 2025-11-17 | 72.28 | 72.47 | 71.49 | 71.88 | +0.15% | 0.42 | 2.04% |
| 2025-11-14 | 71.50 | 72.40 | 71.38 | 71.77 | -0.57% | 0.56 | 2.70% |
| 2025-11-13 | 71.80 | 72.87 | 71.42 | 72.18 | +0.54% | 0.61 | 2.91% |
| 2025-11-12 | 74.17 | 74.21 | 71.17 | 71.79 | -3.18% | 1.05 | 4.99% |
| 2025-11-11 | 74.47 | 75.15 | 74.05 | 74.15 | +0.14% | 0.78 | 3.58% |
| 2025-11-10 | 73.82 | 74.26 | 73.63 | 74.05 | +0.31% | 0.48 | 2.25% |
| 2025-11-07 | 74.05 | 74.51 | 73.41 | 73.82 | -0.85% | 0.57 | 2.67% |
| 2025-11-06 | 74.28 | 74.62 | 73.88 | 74.45 | +0.20% | 0.58 | 2.69% |
| 2025-11-05 | 73.80 | 74.54 | 73.34 | 74.30 | -0.71% | 0.79 | 3.68% |
| 2025-11-04 | 75.58 | 76.05 | 74.45 | 74.83 | -1.08% | 0.71 | 3.24% |
| 2025-11-03 | 77.47 | 77.49 | 74.80 | 75.65 | -2.36% | 1.24 | 5.63% |
| 2025-10-31 | 78.10 | 78.11 | 76.81 | 77.48 | -1.92% | 1.10 | 4.91% |
| 2025-10-30 | 77.52 | 80.50 | 77.15 | 79.00 | +1.18% | 1.74 | 7.61% |
| 2025-10-29 | 77.47 | 78.10 | 76.80 | 78.08 | +0.66% | 0.85 | 3.80% |
| 2025-10-28 | 79.40 | 79.49 | 77.50 | 77.57 | -3.46% | 1.56 | 6.89% |
| 2025-10-27 | 78.39 | 80.37 | 78.39 | 80.35 | +2.50% | 1.32 | 5.72% |
| 2025-10-24 | 77.50 | 78.40 | 77.43 | 78.39 | +1.21% | 0.99 | 4.38% |
| 2025-10-23 | 78.70 | 78.72 | 76.05 | 77.45 | -1.78% | 1.33 | 6.00% |