英威腾

002334
🏛️ 中国 →
9.56
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.85 9.85 9.55 9.56 27.8M
2025-09-25 9.82 9.99 9.78 9.90 34.7M
2025-09-24 9.53 9.83 9.39 9.81 33.9M
2025-09-23 9.69 9.80 9.40 9.62 32.3M
2025-09-22 9.56 9.74 9.53 9.70 24.8M
2025-09-19 9.70 9.78 9.46 9.59 33.1M
2025-09-18 9.88 10.04 9.61 9.75 59.9M
2025-09-17 9.70 9.94 9.69 9.90 44.8M
2025-09-16 9.54 9.76 9.45 9.76 36.8M
2025-09-15 9.61 9.66 9.49 9.52 25.0M
2025-09-12 9.65 9.69 9.51 9.52 27.8M
2025-09-11 9.30 9.62 9.20 9.62 37.5M
2025-09-10 9.45 9.49 9.28 9.32 21.5M
2025-09-09 9.53 9.53 9.37 9.38 23.7M
2025-09-08 9.41 9.59 9.33 9.58 34.1M
2025-09-05 9.05 9.39 9.00 9.39 32.0M
2025-09-04 9.23 9.38 8.90 9.04 35.3M
2025-09-03 9.35 9.40 9.16 9.19 27.7M
2025-09-02 9.63 9.67 9.15 9.31 46.8M
2025-09-01 9.69 9.74 9.52 9.55 33.0M
2025-08-29 9.81 9.84 9.63 9.66 35.5M
2025-08-28 9.60 9.83 9.39 9.83 61.4M
2025-08-27 9.80 10.10 9.62 9.63 79.9M
2025-08-26 9.85 9.94 9.76 9.82 50.8M
2025-08-25 9.94 10.01 9.77 9.86 68.2M
2025-08-22 9.82 9.91 9.72 9.82 58.3M
2025-08-21 10.10 10.19 9.73 9.83 94.3M
2025-08-20 10.51 10.60 10.06 10.25 113.2M
2025-08-19 10.63 10.95 10.18 10.25 154.3M
2025-08-18 9.82 10.47 9.81 10.47 103.4M
2025-08-15 9.10 9.88 9.07 9.52 86.3M
2025-08-14 9.36 9.39 9.10 9.13 58.8M
2025-08-13 8.89 9.40 8.89 9.29 80.8M
2025-08-12 8.78 8.95 8.66 8.88 40.7M
2025-08-11 8.68 8.86 8.63 8.76 27.5M
2025-08-08 8.79 8.80 8.68 8.69 26.1M
2025-08-07 8.83 8.86 8.68 8.78 36.9M
2025-08-06 8.60 8.85 8.57 8.78 48.3M
2025-08-05 8.59 8.60 8.52 8.56 33.7M
2025-08-04 8.26 8.62 8.22 8.59 54.6M
2025-08-01 8.22 8.48 8.20 8.26 35.5M
2025-07-31 8.16 8.35 8.12 8.15 29.6M
2025-07-30 8.28 8.29 8.07 8.15 22.0M
2025-07-29 8.25 8.30 8.13 8.30 16.4M
2025-07-28 8.27 8.36 8.25 8.27 17.4M
2025-07-25 8.26 8.29 8.21 8.26 15.3M
2025-07-24 8.19 8.30 8.13 8.28 18.7M
2025-07-23 8.30 8.32 8.16 8.19 23.1M
2025-07-22 8.40 8.41 8.29 8.33 25.3M
2025-07-21 8.32 8.43 8.25 8.43 30.0M
2025-07-18 8.22 8.35 8.18 8.28 29.3M
2025-07-17 8.18 8.22 8.14 8.21 19.2M
2025-07-16 8.20 8.28 8.13 8.19 20.5M
2025-07-15 8.14 8.33 8.10 8.19 27.9M
2025-07-14 8.30 8.37 8.16 8.16 35.4M
2025-07-11 8.02 8.20 7.97 8.16 44.9M
2025-07-10 8.00 8.04 7.95 8.00 14.5M
2025-07-09 8.08 8.10 7.95 8.00 21.8M
2025-07-08 7.81 8.05 7.81 8.03 27.8M
2025-07-07 7.82 7.83 7.74 7.83 10.9M
2025-07-04 7.89 7.90 7.78 7.84 17.3M
2025-07-03 7.89 7.94 7.85 7.92 14.1M
2025-07-02 7.95 7.96 7.82 7.88 14.5M
2025-07-01 7.93 7.99 7.87 7.96 19.9M
2025-06-30 7.92 7.97 7.87 7.93 20.0M
2025-06-27 7.76 7.92 7.76 7.88 25.4M
2025-06-26 7.81 7.85 7.73 7.74 17.8M
2025-06-25 7.74 7.81 7.74 7.81 20.6M
2025-06-24 7.53 7.75 7.52 7.75 22.5M
2025-06-23 7.39 7.58 7.34 7.58 10.7M
2025-06-20 7.54 7.61 7.41 7.43 11.5M
2025-06-19 7.62 7.73 7.49 7.52 14.3M
2025-06-18 7.66 7.68 7.57 7.66 12.4M
2025-06-17 7.77 7.84 7.66 7.69 13.2M
2025-06-16 7.62 7.90 7.60 7.78 16.1M
2025-06-13 7.82 7.85 7.66 7.67 17.4M
2025-06-12 7.82 7.89 7.78 7.87 15.6M
2025-06-11 7.70 7.96 7.68 7.87 28.3M
2025-06-10 7.78 7.82 7.59 7.69 18.7M
2025-06-09 7.77 7.84 7.74 7.81 14.6M
2025-06-06 7.81 7.81 7.70 7.72 14.0M
2025-06-05 7.59 7.84 7.55 7.81 30.7M
2025-06-04 7.51 7.63 7.47 7.59 12.7M
2025-06-03 7.45 7.55 7.42 7.51 11.3M
2025-05-30 7.69 7.70 7.46 7.48 21.7M
2025-05-29 7.56 7.79 7.55 7.74 19.1M
2025-05-28 7.62 7.67 7.54 7.55 11.5M
2025-05-27 7.66 7.69 7.55 7.61 11.7M
2025-05-26 7.62 7.72 7.60 7.69 11.7M
2025-05-23 7.69 7.82 7.59 7.62 17.0M
2025-05-22 7.78 7.92 7.70 7.71 16.9M
2025-05-21 7.92 7.93 7.77 7.83 17.3M
2025-05-20 7.86 7.98 7.79 7.96 16.6M
2025-05-19 7.89 7.91 7.73 7.89 16.8M
2025-05-16 7.89 8.00 7.85 7.89 13.9M
2025-05-15 8.05 8.05 7.88 7.89 16.8M
2025-05-14 8.10 8.13 7.98 8.05 17.5M
2025-05-13 8.30 8.30 8.08 8.09 19.0M
2025-05-12 8.17 8.20 8.08 8.15 19.3M
2025-05-09 8.24 8.24 8.02 8.04 24.5M
2025-05-08 7.91 8.22 7.91 8.20 37.0M
2025-05-07 8.05 8.10 7.84 7.93 27.8M
2025-05-06 7.84 7.95 7.77 7.95 26.6M
2025-04-30 7.52 7.84 7.48 7.71 28.4M
2025-04-29 7.42 7.59 7.36 7.48 13.2M
2025-04-28 7.55 7.62 7.40 7.42 15.2M
2025-04-25 7.56 7.67 7.52 7.56 16.7M
2025-04-24 7.73 7.73 7.51 7.54 21.7M
2025-04-23 7.60 7.81 7.58 7.73 29.9M
2025-04-22 7.57 7.61 7.48 7.53 17.3M
2025-04-21 7.44 7.63 7.34 7.63 27.1M
2025-04-18 7.31 7.41 7.23 7.38 18.1M
2025-04-17 7.45 7.53 7.32 7.33 25.7M
2025-04-16 7.68 7.74 7.35 7.46 44.2M
2025-04-15 7.91 8.15 7.85 8.00 29.0M
2025-04-14 7.70 8.11 7.66 7.99 41.8M
2025-04-11 7.36 7.64 7.31 7.56 24.9M
2025-04-10 7.49 7.70 7.41 7.41 34.4M
2025-04-09 6.95 7.35 6.55 7.29 37.1M
2025-04-08 7.30 7.49 6.87 7.10 48.3M
2025-04-07 7.67 7.86 7.59 7.59 20.0M
2025-04-03 8.50 8.69 8.41 8.43 18.2M
2025-04-02 8.51 8.75 8.46 8.63 18.7M
2025-04-01 8.56 8.63 8.49 8.53 15.4M
2025-03-31 8.61 8.66 8.30 8.55 31.2M
2025-03-28 8.77 8.95 8.70 8.73 19.7M
2025-03-27 8.90 8.97 8.67 8.79 26.0M
2025-03-26 8.74 9.07 8.74 8.95 26.4M
2025-03-25 8.94 9.08 8.78 8.83 32.9M
2025-03-24 9.29 9.37 8.58 8.91 63.1M
2025-03-21 9.85 9.85 9.32 9.33 71.0M
2025-03-20 9.72 10.08 9.72 10.00 84.1M
2025-03-19 9.78 10.05 9.75 9.84 105.8M
2025-03-18 9.42 9.91 9.35 9.75 85.9M
2025-03-17 9.42 9.49 9.28 9.37 37.4M
2025-03-14 9.40 9.48 9.13 9.42 50.5M
2025-03-13 9.80 9.84 9.30 9.50 67.2M
2025-03-12 9.46 10.10 9.41 9.85 117.7M
2025-03-11 9.15 9.59 9.13 9.39 48.2M
2025-03-10 9.50 9.65 9.30 9.38 42.5M
2025-03-07 9.55 9.68 9.39 9.49 55.9M
2025-03-06 9.52 9.75 9.51 9.63 83.8M
2025-03-05 9.45 9.63 9.33 9.44 69.6M
2025-03-04 9.16 9.74 9.16 9.56 74.0M
2025-03-03 10.01 10.01 9.33 9.41 121.3M
2025-02-28 10.48 10.85 9.70 10.20 176.2M
2025-02-27 10.58 10.99 9.92 10.26 186.0M
2025-02-26 10.18 11.08 10.00 10.58 206.5M
2025-02-25 9.42 10.55 9.31 10.07 143.7M
2025-02-24 9.50 10.33 9.28 9.71 185.4M
2025-02-21 8.74 9.53 8.70 9.53 87.4M
2025-02-20 8.76 8.85 8.52 8.66 84.6M
2025-02-19 8.23 8.61 8.16 8.61 85.7M
2025-02-18 8.20 8.43 8.00 8.25 88.2M
2025-02-17 8.06 8.17 8.01 8.15 33.4M
2025-02-14 8.01 8.06 7.94 7.98 28.6M
2025-02-13 8.31 8.42 8.01 8.03 49.1M
2025-02-12 8.30 8.35 8.13 8.33 58.9M
2025-02-11 8.03 8.42 7.92 8.37 80.4M
2025-02-10 7.98 8.09 7.91 8.02 40.5M
2025-02-07 7.88 8.01 7.80 7.93 45.8M
2025-02-06 7.50 7.96 7.45 7.94 50.9M
2025-02-05 7.44 7.60 7.42 7.55 20.8M
2025-01-27 7.78 7.82 7.37 7.37 32.5M
2025-01-24 7.70 7.83 7.63 7.78 31.6M
2025-01-23 7.80 7.88 7.68 7.72 37.4M
2025-01-22 7.65 7.85 7.61 7.72 37.1M
2025-01-21 7.69 7.73 7.53 7.70 23.3M
2025-01-20 7.66 7.79 7.53 7.67 33.8M
2025-01-17 7.58 7.75 7.50 7.60 26.7M
2025-01-16 7.71 7.79 7.53 7.61 31.9M
2025-01-15 7.78 7.84 7.63 7.67 29.0M
2025-01-14 7.33 7.86 7.29 7.78 55.4M
2025-01-13 7.14 7.48 7.02 7.28 30.6M
2025-01-10 7.55 7.56 7.25 7.25 33.3M
2025-01-09 7.24 7.83 7.24 7.59 47.1M
2025-01-08 7.33 7.39 6.98 7.33 36.4M
2025-01-07 6.91 7.43 6.91 7.42 42.9M
2025-01-06 6.84 7.11 6.72 6.99 28.2M
2025-01-03 7.33 7.48 6.80 6.84 44.4M
2025-01-02 7.50 7.69 7.25 7.34 37.3M