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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 84.13 | 84.87 | 82.20 | 84.57 | +0.56% | 2.21 | 9.11% |
| 2025-09-15 | 84.35 | 84.36 | 82.78 | 84.10 | +0.59% | 1.47 | 6.05% |
| 2025-09-12 | 83.40 | 84.32 | 82.76 | 83.61 | +0.25% | 1.83 | 7.56% |
| 2025-09-11 | 81.70 | 83.49 | 81.07 | 83.40 | +2.08% | 1.70 | 7.10% |
| 2025-09-10 | 81.69 | 82.66 | 81.17 | 81.70 | -0.57% | 1.10 | 4.62% |
| 2025-09-09 | 83.97 | 84.08 | 81.58 | 82.17 | -2.27% | 1.59 | 6.62% |
| 2025-09-08 | 84.00 | 84.80 | 83.45 | 84.08 | -0.52% | 1.59 | 6.52% |
| 2025-09-05 | 81.73 | 84.52 | 81.73 | 84.52 | +2.88% | 1.80 | 7.41% |
| 2025-09-04 | 84.00 | 86.20 | 80.41 | 82.15 | -2.19% | 2.55 | 10.52% |
| 2025-09-03 | 88.02 | 88.02 | 83.10 | 83.99 | -3.85% | 2.58 | 10.41% |
| 2025-09-02 | 91.86 | 91.99 | 86.10 | 87.35 | -4.83% | 3.76 | 14.74% |
| 2025-09-01 | 90.28 | 93.20 | 89.28 | 91.78 | +1.66% | 3.30 | 12.51% |
| 2025-08-29 | 92.33 | 93.49 | 90.25 | 90.28 | -2.27% | 3.94 | 14.90% |
| 2025-08-28 | 91.30 | 93.56 | 89.96 | 92.38 | +1.18% | 4.91 | 18.43% |
| 2025-08-27 | 91.48 | 95.54 | 90.70 | 91.30 | -0.02% | 6.85 | 25.46% |
| 2025-08-26 | 93.00 | 93.30 | 91.02 | 91.32 | -4.04% | 5.39 | 20.26% |
| 2025-08-25 | 92.22 | 96.55 | 91.89 | 95.16 | +4.37% | 6.98 | 25.50% |
| 2025-08-22 | 90.60 | 94.49 | 90.60 | 91.18 | +1.03% | 4.53 | 16.91% |
| 2025-08-21 | 91.74 | 93.81 | 89.75 | 90.25 | -1.85% | 4.21 | 15.91% |
| 2025-08-20 | 91.70 | 94.09 | 90.85 | 91.95 | +0.73% | 5.25 | 19.58% |