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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 80.00 | 80.00 | 78.54 | 78.85 | -2.33% | 0.90 | 3.91% |
| 2025-10-21 | 81.04 | 81.70 | 80.29 | 80.73 | +0.71% | 0.82 | 3.49% |
| 2025-10-20 | 79.40 | 80.80 | 78.81 | 80.16 | +1.60% | 0.94 | 4.10% |
| 2025-10-17 | 81.00 | 81.68 | 78.80 | 78.90 | -2.41% | 1.18 | 5.07% |
| 2025-10-16 | 82.21 | 82.30 | 80.65 | 80.85 | -2.47% | 1.40 | 5.95% |
| 2025-10-15 | 83.38 | 84.37 | 82.02 | 82.90 | -0.58% | 1.74 | 7.25% |
| 2025-10-14 | 85.99 | 86.66 | 82.51 | 83.38 | -3.83% | 3.50 | 14.33% |
| 2025-10-13 | 79.51 | 88.65 | 79.51 | 86.70 | +5.41% | 4.89 | 19.71% |
| 2025-10-10 | 84.80 | 85.12 | 82.04 | 82.25 | -1.80% | 2.32 | 9.56% |
| 2025-10-09 | 81.89 | 83.83 | 81.00 | 83.76 | +3.66% | 2.48 | 10.36% |
| 2025-09-30 | 79.95 | 82.10 | 79.75 | 80.80 | +1.53% | 1.53 | 6.52% |
| 2025-09-29 | 79.30 | 80.00 | 78.69 | 79.58 | +0.37% | 1.08 | 4.67% |
| 2025-09-26 | 81.10 | 81.95 | 79.12 | 79.29 | -2.20% | 1.27 | 5.45% |
| 2025-09-25 | 81.00 | 82.10 | 80.50 | 81.07 | -0.27% | 1.08 | 4.58% |
| 2025-09-24 | 79.70 | 81.36 | 79.14 | 81.29 | +1.68% | 1.17 | 5.01% |
| 2025-09-23 | 81.91 | 82.70 | 78.61 | 79.95 | -2.90% | 1.99 | 8.56% |
| 2025-09-22 | 82.78 | 83.25 | 81.51 | 82.34 | -0.76% | 1.50 | 6.29% |
| 2025-09-19 | 85.65 | 86.03 | 82.89 | 82.97 | -3.00% | 2.31 | 9.51% |
| 2025-09-18 | 85.80 | 89.15 | 84.70 | 85.54 | +1.08% | 4.78 | 18.91% |
| 2025-09-17 | 83.83 | 84.78 | 83.62 | 84.63 | +0.07% | 1.60 | 6.55% |