英维克

002837
🏛️ 中国 →
79.80
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
09:30 85.90 86.85 84.06 84.06 9,973.1K
09:35 84.00 84.00 82.65 83.38 6,125.1K
09:40 83.38 83.99 83.00 83.28 3,143.1K
09:45 83.28 83.59 82.65 83.18 3,177.2K
09:50 83.10 83.21 81.71 81.75 4,066.8K
09:55 81.85 82.47 81.80 82.40 2,710.2K
10:00 82.46 82.92 82.03 82.82 1,762.3K
10:05 82.77 83.33 82.12 83.30 1,384.6K
10:10 83.30 83.30 82.37 82.37 1,202.0K
10:15 82.37 82.45 81.80 81.80 1,718.5K
10:20 81.74 81.76 81.01 81.65 2,939.9K
10:25 81.68 82.09 81.54 82.07 1,861.5K
10:30 82.11 82.41 81.84 82.15 889.6K
10:35 82.16 82.16 81.32 81.35 887.9K
10:40 81.36 81.39 81.11 81.29 1,288.5K
10:45 81.27 81.57 81.07 81.40 1,244.2K
10:50 81.40 81.70 81.30 81.47 733.3K
10:55 81.47 82.13 81.47 82.12 621.5K
11:00 82.12 82.43 81.92 82.15 623.4K
11:05 82.15 82.15 81.54 82.08 787.9K
11:10 82.08 82.24 81.92 81.97 558.8K
11:15 81.97 82.22 81.80 81.88 317.5K
11:20 81.83 81.88 81.62 81.81 407.8K
11:25 81.81 81.81 81.50 81.58 496.7K
11:30 81.58 81.58 81.58 81.58 0.5K
13:00 81.61 81.61 81.30 81.41 760.0K
13:05 81.40 81.88 81.31 81.60 599.4K
13:10 81.56 81.68 81.33 81.61 583.5K
13:15 81.60 81.82 81.56 81.74 358.8K
13:20 81.73 82.35 81.70 82.03 728.5K
13:25 82.03 82.14 81.67 81.80 600.8K
13:30 81.81 81.94 81.48 81.60 859.8K
13:35 81.55 81.58 81.24 81.28 823.9K
13:40 81.29 81.37 81.21 81.25 732.0K
13:45 81.26 81.52 81.10 81.49 906.9K
13:50 81.50 81.68 81.19 81.21 728.9K
13:55 81.21 81.29 81.04 81.08 1,081.9K
14:00 81.06 81.23 80.86 81.13 1,755.8K
14:05 81.13 81.24 80.60 81.03 1,439.2K
14:10 81.00 81.00 80.44 80.44 1,275.6K
14:15 80.41 80.50 80.05 80.45 1,432.3K
14:20 80.45 80.45 80.01 80.12 1,184.1K
14:25 80.10 80.15 79.91 80.06 1,830.2K
14:30 80.06 80.17 79.90 80.03 1,767.4K
14:35 79.94 80.20 79.76 79.97 1,663.0K
14:40 79.92 80.09 79.72 80.09 1,429.3K
14:45 80.07 80.33 79.98 80.00 1,695.5K
14:50 79.89 79.91 79.70 79.83 2,430.9K
14:55 79.81 79.88 79.80 79.87 1,057.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 86.05 86.90 79.68 79.80 77.7M
2025-09-25 79.23 86.91 79.23 85.28 102.2M
2025-09-24 80.13 80.99 77.50 79.01 78.8M
2025-09-23 87.61 89.99 80.38 82.70 117.3M
2025-09-22 74.12 81.88 74.12 81.88 60.4M
2025-09-19 78.00 79.70 74.20 74.44 70.3M
2025-09-18 74.76 81.20 74.76 78.08 96.6M
2025-09-17 75.16 78.35 73.70 75.42 59.4M
2025-09-16 73.50 76.80 73.38 75.52 63.3M
2025-09-15 73.92 76.00 72.21 74.47 61.7M
2025-09-12 74.15 79.40 73.10 75.31 88.9M
2025-09-11 72.40 76.88 70.99 75.81 105.4M
2025-09-10 68.31 73.87 67.50 72.33 104.8M
2025-09-09 68.90 70.30 66.60 67.15 49.9M
2025-09-08 69.08 70.55 68.00 69.13 62.9M
2025-09-05 68.68 71.52 66.90 71.07 75.8M
2025-09-04 73.75 74.11 66.38 67.68 103.2M
2025-09-03 73.02 75.00 71.19 73.75 85.9M
2025-09-02 78.63 79.89 72.14 72.15 99.4M
2025-09-01 81.62 82.48 77.18 80.16 93.6M
2025-08-29 82.00 85.00 79.60 80.00 121.3M
2025-08-28 69.60 79.04 68.69 79.04 125.1M
2025-08-27 68.70 74.84 67.97 71.85 126.2M
2025-08-26 67.30 72.61 67.01 68.04 106.9M
2025-08-25 65.37 69.85 64.50 68.10 109.1M
2025-08-22 63.50 67.00 63.50 65.66 108.2M
2025-08-21 71.16 71.60 62.99 64.60 113.0M
2025-08-20 66.00 69.98 64.80 69.30 95.6M
2025-08-19 69.00 69.99 64.99 67.46 124.7M
2025-08-18 64.16 70.20 63.36 70.20 111.7M
2025-08-15 58.02 64.05 57.28 63.82 109.1M
2025-08-14 56.89 61.30 55.67 58.23 104.0M
2025-08-13 54.06 58.86 54.01 57.00 97.7M
2025-08-12 50.01 55.06 48.89 54.75 100.8M
2025-08-11 47.99 51.00 47.67 50.05 112.1M
2025-08-08 41.87 46.39 41.87 46.39 94.2M
2025-08-07 41.71 44.77 41.66 42.17 86.5M
2025-08-06 41.31 45.10 41.30 43.10 116.6M
2025-08-05 42.53 42.99 40.40 41.00 92.6M
2025-08-04 41.05 43.10 39.61 42.51 108.9M
2025-08-01 40.98 42.50 39.56 41.03 149.7M
2025-07-31 40.15 40.21 40.11 40.21 26.1M
2025-07-30 35.58 36.55 35.19 36.55 78.9M
2025-07-29 32.70 33.50 32.30 33.23 26.9M
2025-07-28 31.95 32.99 31.73 32.99 32.6M
2025-07-25 31.91 32.10 31.21 31.65 21.3M
2025-07-24 31.70 32.02 31.32 31.90 22.2M
2025-07-23 31.31 32.03 31.25 31.63 23.1M
2025-07-22 32.61 32.91 31.33 31.64 45.3M
2025-07-21 33.67 34.00 32.60 32.99 32.8M
2025-07-18 33.50 34.42 32.93 34.15 34.7M
2025-07-17 32.56 33.16 32.37 33.16 31.7M
2025-07-16 33.92 35.20 32.68 32.72 49.7M
2025-07-15 31.72 33.89 31.72 33.87 46.7M
2025-07-14 30.66 32.37 30.63 31.84 36.8M
2025-07-11 30.67 30.95 30.30 30.63 20.5M
2025-07-10 30.60 31.25 29.90 30.99 31.1M
2025-07-09 30.87 30.98 30.23 30.59 26.8M
2025-07-08 28.83 30.87 28.54 30.86 43.5M
2025-07-07 28.80 29.81 28.48 29.01 20.4M
2025-07-04 29.25 30.14 29.09 29.41 32.8M
2025-07-03 28.89 29.08 28.66 28.84 14.4M
2025-07-02 29.11 29.29 28.64 28.74 15.2M
2025-07-01 29.73 30.14 29.40 29.46 18.5M
2025-06-30 29.99 30.56 29.60 29.71 30.5M
2025-06-27 28.80 29.88 28.36 29.69 30.5M
2025-06-26 29.28 29.55 28.73 28.86 27.1M
2025-06-25 28.10 29.49 28.05 29.07 37.4M
2025-06-24 27.27 27.85 27.26 27.72 29.0M
2025-06-23 28.38 29.00 27.10 27.25 47.7M
2025-06-20 29.80 30.10 28.33 28.57 32.6M
2025-06-19 29.88 30.66 29.45 30.24 35.4M
2025-06-18 28.71 30.39 28.17 29.88 41.4M
2025-06-17 28.99 29.35 28.52 28.70 28.8M
2025-06-16 26.79 29.12 26.68 28.78 44.7M
2025-06-13 27.00 27.53 26.64 27.08 31.7M
2025-06-12 26.41 28.00 26.12 27.17 41.7M
2025-06-11 26.77 27.11 26.44 26.51 19.0M
2025-06-10 27.27 27.28 26.18 26.75 24.9M
2025-06-09 26.90 27.79 26.76 27.17 35.4M
2025-06-06 26.89 27.59 26.37 26.72 33.2M
2025-06-05 25.52 26.97 25.13 26.88 41.0M
2025-06-04 24.16 25.50 24.12 25.38 33.9M
2025-06-03 23.78 24.19 23.60 24.05 11.9M
2025-05-30 24.69 24.69 23.88 24.26 15.7M
2025-05-29 24.47 25.07 24.41 24.92 21.1M
2025-05-28 24.25 24.62 24.02 24.25 12.1M
2025-05-27 24.77 24.79 24.22 24.25 14.6M
2025-05-26 24.26 24.92 24.26 24.79 15.7M
2025-05-23 24.46 24.79 24.23 24.23 15.2M
2025-05-22 32.20 32.45 31.72 31.76 12.8M
2025-05-21 32.59 32.65 32.15 32.23 10.7M
2025-05-20 32.60 32.96 32.16 32.73 11.1M
2025-05-19 32.81 32.85 32.15 32.76 11.5M
2025-05-16 32.91 33.48 32.72 32.76 16.5M
2025-05-15 34.22 34.23 32.93 33.13 19.0M
2025-05-14 34.50 35.58 34.23 34.45 38.2M
2025-05-13 35.26 35.32 33.98 34.07 21.7M
2025-05-12 34.09 34.90 33.88 34.53 24.2M
2025-05-09 34.57 34.57 33.30 33.47 21.1M
2025-05-08 34.00 34.84 33.80 34.59 28.1M
2025-05-07 34.48 34.79 33.54 33.88 35.7M
2025-05-06 32.78 33.99 32.30 33.65 41.5M
2025-04-30 31.04 31.79 30.70 31.61 22.6M
2025-04-29 30.10 31.38 29.70 30.93 24.6M
2025-04-28 30.20 31.11 30.02 30.18 19.1M
2025-04-25 30.70 31.31 30.06 30.38 20.2M
2025-04-24 31.67 31.83 30.33 30.38 24.4M
2025-04-23 31.38 31.79 30.28 31.37 43.2M
2025-04-22 32.50 32.50 31.01 31.01 38.1M
2025-04-21 33.64 34.55 32.90 34.45 19.0M
2025-04-18 32.77 33.78 32.32 33.36 18.1M
2025-04-17 32.06 33.26 32.06 32.50 14.9M
2025-04-16 33.36 33.57 31.94 32.38 18.5M
2025-04-15 33.75 34.23 33.36 33.70 14.6M
2025-04-14 34.61 34.62 33.59 33.69 18.8M
2025-04-11 32.30 33.84 32.25 33.48 23.8M
2025-04-10 33.57 34.32 32.85 32.88 35.5M
2025-04-09 29.55 32.15 28.16 31.72 39.9M
2025-04-08 32.02 32.88 30.30 30.30 35.0M
2025-04-07 33.68 34.50 33.67 33.67 11.8M
2025-04-03 37.91 38.87 37.20 37.41 16.6M
2025-04-02 38.81 39.28 38.69 38.80 11.8M
2025-04-01 39.22 40.08 38.80 38.82 18.5M
2025-03-31 38.76 39.62 37.82 38.93 24.0M
2025-03-28 39.67 40.00 38.93 39.03 17.9M
2025-03-27 40.59 40.98 39.60 39.79 21.3M
2025-03-26 40.59 41.10 40.40 40.71 17.2M
2025-03-25 43.72 44.12 40.46 41.12 31.7M
2025-03-24 44.09 44.60 42.68 43.58 16.8M
2025-03-21 44.64 44.89 43.56 44.15 17.5M
2025-03-20 45.05 45.82 44.50 44.68 20.1M
2025-03-19 48.17 48.17 45.02 45.20 33.2M
2025-03-18 49.70 49.90 48.02 48.65 18.2M
2025-03-17 49.58 50.50 48.60 48.66 22.0M
2025-03-14 47.60 49.20 47.00 49.20 27.7M
2025-03-13 47.26 48.49 46.50 47.65 26.6M
2025-03-12 48.34 49.46 47.10 47.11 31.7M
2025-03-11 45.20 48.00 44.88 47.94 27.9M
2025-03-10 44.80 46.76 44.60 46.65 20.0M
2025-03-07 45.80 47.28 44.60 45.20 21.7M
2025-03-06 45.60 47.07 45.43 46.49 28.1M
2025-03-05 44.39 44.94 43.59 44.91 25.5M
2025-03-04 42.82 43.98 42.30 43.65 22.2M
2025-03-03 44.55 45.45 43.00 43.52 26.5M
2025-02-28 46.00 46.44 44.00 45.12 32.6M
2025-02-27 48.24 48.32 45.50 46.74 27.7M
2025-02-26 48.18 48.50 46.78 48.23 28.3M
2025-02-25 49.01 49.64 47.76 48.15 37.9M
2025-02-24 48.49 52.53 48.18 50.71 51.7M
2025-02-21 44.95 47.75 44.90 47.75 38.9M
2025-02-20 43.16 43.60 42.11 43.41 22.8M
2025-02-19 42.80 43.98 42.61 43.72 28.9M
2025-02-18 44.11 44.79 42.30 42.85 32.7M
2025-02-17 41.80 44.11 41.77 44.11 46.3M
2025-02-14 40.25 41.65 39.67 40.10 22.5M
2025-02-13 42.21 43.08 40.20 40.30 29.9M
2025-02-12 41.08 43.18 40.91 42.25 24.7M
2025-02-11 41.21 42.36 40.60 41.28 21.5M
2025-02-10 40.85 41.90 40.22 41.29 28.8M
2025-02-07 39.60 41.27 38.90 40.83 38.5M
2025-02-06 38.00 39.09 37.44 38.57 47.0M
2025-02-05 38.77 39.14 36.86 37.16 54.7M
2025-01-27 42.52 43.80 40.95 40.95 38.3M
2025-01-24 44.27 46.00 44.27 45.50 27.4M
2025-01-23 45.50 46.68 43.91 44.50 40.6M
2025-01-22 42.00 45.18 41.90 44.79 41.6M
2025-01-21 41.39 41.69 40.18 41.68 27.9M
2025-01-20 39.40 41.50 39.30 40.80 32.8M
2025-01-17 38.50 39.39 37.80 38.81 19.7M
2025-01-16 39.20 39.88 38.20 38.56 23.2M
2025-01-15 40.30 40.40 38.89 39.00 21.9M
2025-01-14 37.98 40.18 36.70 39.94 35.0M
2025-01-13 37.81 38.48 36.89 37.60 20.7M
2025-01-10 39.87 39.92 38.38 38.42 29.1M
2025-01-09 39.00 41.83 39.00 39.66 47.8M
2025-01-08 37.88 39.50 37.01 38.75 35.3M
2025-01-07 36.64 38.65 36.34 38.55 38.3M
2025-01-06 36.70 37.99 36.02 36.42 26.4M
2025-01-03 38.25 38.42 36.22 36.40 29.9M
2025-01-02 39.31 39.80 37.53 38.13 46.0M