英诺特 (688253) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	52.53	51.90	-0.10	-0.19%	51.03	53.50	24551	12714	1.79%
2026-05-06	51.76	52.00	-0.05	-0.10%	51.07	53.77	32112	16787	2.34%
2026-04-30	49.30	52.05	3.79	7.85%	48.62	52.21	43201	22028	3.15%
2026-04-29	46.00	48.26	1.72	3.70%	45.61	48.78	28880	13707	2.11%
2026-04-28	44.53	46.54	0.54	1.17%	44.02	47.78	46043	21294	3.36%
2026-04-27	46.00	46.00	-0.12	-0.26%	44.50	46.67	35090	15996	2.56%
2026-04-24	48.24	46.12	-1.74	-3.64%	46.00	48.85	32935	15535	2.40%
2026-04-23	48.00	47.86	-0.38	-0.79%	46.80	48.90	35606	16971	2.60%
2026-04-22	44.68	48.24	3.56	7.97%	44.68	49.28	48407	22714	3.53%
2026-04-21	44.88	44.68	-0.13	-0.29%	43.61	45.89	26299	11688	1.92%
2026-04-20	43.24	44.81	1.43	3.30%	42.42	44.87	32862	14518	2.40%
2026-04-17	41.10	43.38	2.04	4.93%	40.81	44.06	33920	14604	2.48%
2026-04-16	41.79	41.34	-1.76	-4.08%	40.50	42.00	37510	15495	2.74%
2026-04-15	38.53	43.10	5.33	14.11%	38.52	43.59	62548	26236	4.57%
2026-04-14	36.70	37.77	1.07	2.92%	36.70	37.91	15214	5677	1.11%
2026-04-13	35.60	36.70	0.68	1.89%	35.06	37.20	18216	6635	1.33%
2026-04-10	35.59	36.02	1.01	2.88%	35.31	36.98	17609	6379	1.29%
2026-04-09	36.07	35.01	-1.07	-2.97%	34.94	36.10	12887	4537	0.94%
2026-04-08	35.30	36.08	0.96	2.73%	35.30	36.34	10910	3920	0.80%
2026-04-07	35.63	35.12	-0.01	-0.03%	34.91	36.40	9131	3220	0.67%
2026-04-03	36.34	35.13	-0.94	-2.61%	35.03	36.66	13858	4918	1.01%
2026-04-02	36.80	36.07	-0.70	-1.90%	35.90	36.90	10373	3752	0.76%
2026-04-01	36.75	36.77	0.74	2.05%	36.60	37.49	13813	5106	1.01%
2026-03-31	36.72	36.03	-0.64	-1.75%	35.93	36.98	10584	3847	0.77%
2026-03-30	35.93	36.67	0.18	0.49%	35.60	37.93	17898	6551	1.31%
2026-03-27	35.71	36.49	0.46	1.28%	35.71	36.84	10254	3723	0.75%
2026-03-26	36.94	36.03	-0.63	-1.72%	35.82	38.35	17578	6509	1.28%
2026-03-25	36.90	36.66	0.35	0.96%	35.72	37.22	12338	4536	0.90%
2026-03-24	35.00	36.31	1.55	4.46%	35.00	36.38	19347	6911	1.41%
2026-03-23	38.00	34.76	-3.78	-9.81%	34.50	38.50	34193	12262	2.50%
2026-03-20	38.93	38.54	-0.49	-1.26%	38.51	40.00	20281	7909	1.48%
2026-03-19	39.80	39.03	-0.88	-2.20%	38.92	40.88	18989	7513	1.39%
2026-03-18	38.50	39.91	1.16	2.99%	38.50	39.97	18716	7404	1.37%
2026-03-17	40.20	38.75	-1.30	-3.25%	38.66	40.31	19156	7519	1.40%
2026-03-16	39.03	40.05	0.98	2.51%	38.00	40.50	34806	13782	2.54%
2026-03-13	37.05	39.07	0.99	2.60%	37.05	39.77	34816	13517	2.54%
2026-03-12	37.79	38.08	0.71	1.90%	36.75	38.25	26641	10081	1.94%
2026-03-11	37.41	37.37	0.12	0.32%	37.18	38.38	32513	12243	2.37%
2026-03-10	34.96	37.25	2.52	7.26%	34.71	37.37	36575	13331	2.67%
2026-03-09	34.78	34.73	-0.07	-0.20%	33.77	35.29	13737	4723	1.00%
2026-03-06	33.30	34.80	1.16	3.45%	33.30	34.89	12769	4395	0.93%
2026-03-05	34.18	33.64	0.13	0.39%	33.52	34.43	11566	3927	0.84%
2026-03-04	34.72	33.51	-1.10	-3.18%	33.00	34.72	21010	7119	1.53%
2026-03-03	35.75	34.61	-1.11	-3.11%	34.55	35.90	18923	6648	1.38%
2026-03-02	36.08	35.72	-0.72	-1.98%	34.80	36.32	27301	9702	1.99%
2026-02-27	36.15	36.44	0.38	1.05%	35.62	36.78	11906	4328	0.87%
2026-02-26	36.17	36.06	-0.14	-0.39%	35.91	36.50	12496	4509	0.91%
2026-02-25	37.36	36.20	-0.46	-1.25%	36.15	37.36	13362	4872	0.98%
2026-02-24	35.26	36.66	1.71	4.89%	34.95	36.73	29259	10544	2.14%
2026-02-13	35.45	34.95	-0.43	-1.22%	34.90	35.62	12646	4459	0.92%
2026-02-12	35.15	35.38	0.15	0.43%	34.65	36.29	25423	9045	1.86%
2026-02-11	35.05	35.23	0.09	0.26%	35.05	35.79	11791	4185	0.86%
2026-02-10	35.49	35.14	-0.18	-0.51%	35.02	35.55	8686	3064	0.63%
2026-02-09	35.10	35.32	0.41	1.17%	34.70	35.60	19947	6992	1.46%
2026-02-06	35.38	34.91	-0.30	-0.85%	34.86	35.47	10580	3716	0.77%
2026-02-05	35.47	35.21	-0.17	-0.48%	35.05	35.50	5717	2015	0.42%
2026-02-04	35.45	35.38	-0.06	-0.17%	34.90	35.58	10981	3868	0.80%
2026-02-03	34.77	35.44	0.84	2.43%	34.77	35.97	15747	5585	1.15%
2026-02-02	35.39	34.60	-0.86	-2.43%	34.43	36.02	18380	6442	1.34%
2026-01-30	35.30	35.46	0.16	0.45%	34.65	35.90	15660	5519	1.14%
2026-01-29	37.30	35.30	-1.47	-4.00%	35.30	37.66	35176	12808	2.57%
2026-01-28	36.88	36.77	-0.04	-0.11%	35.40	37.35	35960	13059	2.63%