英威腾(002334)股票行情
英威腾(002334)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 8.42 | 8.22 | -0.25 | -2.95% | 8.18 | 8.45 | 222146 | 18413.76 | 3.03% |
| 2026-03-25 | 8.20 | 8.47 | 0.34 | 4.18% | 8.18 | 8.54 | 338396 | 28301.77 | 4.61% |
| 2026-03-24 | 8.09 | 8.13 | 0.22 | 2.78% | 7.89 | 8.14 | 293569 | 23558.61 | 4.00% |
| 2026-03-23 | 8.22 | 7.91 | -0.47 | -5.61% | 7.84 | 8.37 | 407121 | 33063.10 | 5.55% |
| 2026-03-20 | 8.62 | 8.38 | -0.26 | -3.01% | 8.37 | 8.71 | 313140 | 26704.77 | 4.27% |
| 2026-03-19 | 8.78 | 8.64 | -0.30 | -3.36% | 8.60 | 8.84 | 303739 | 26469.24 | 4.14% |
| 2026-03-18 | 8.72 | 8.94 | 0.21 | 2.41% | 8.65 | 8.95 | 391468 | 34370.93 | 5.33% |
| 2026-03-17 | 9.00 | 8.73 | -0.14 | -1.58% | 8.69 | 9.06 | 536453 | 47548.89 | 7.31% |
| 2026-03-16 | 9.67 | 8.87 | -0.99 | -10.04% | 8.87 | 9.67 | 929280 | 83552.47 | 12.66% |
| 2026-03-13 | 10.05 | 9.86 | -0.26 | -2.57% | 9.83 | 10.12 | 312169 | 31170.91 | 4.25% |
| 2026-03-12 | 10.25 | 10.12 | -0.16 | -1.56% | 10.06 | 10.32 | 379982 | 38577.43 | 5.18% |
| 2026-03-11 | 10.19 | 10.28 | 0.11 | 1.08% | 10.16 | 10.35 | 480392 | 49260.57 | 6.54% |
| 2026-03-10 | 10.09 | 10.17 | 0.12 | 1.19% | 10.08 | 10.24 | 380339 | 38634.91 | 5.18% |
| 2026-03-09 | 10.00 | 10.05 | -0.14 | -1.37% | 9.77 | 10.09 | 571942 | 56780.66 | 7.79% |
| 2026-03-06 | 9.67 | 10.19 | 0.46 | 4.73% | 9.67 | 10.44 | 720305 | 72882.15 | 9.81% |
| 2026-03-05 | 9.66 | 9.73 | 0.25 | 2.64% | 9.65 | 9.82 | 322006 | 31379.88 | 4.39% |
| 2026-03-04 | 9.22 | 9.48 | 0.11 | 1.17% | 9.15 | 9.67 | 350887 | 33256.13 | 4.78% |
| 2026-03-03 | 9.86 | 9.37 | -0.49 | -4.97% | 9.30 | 9.99 | 515624 | 49654.13 | 7.02% |
| 2026-03-02 | 9.81 | 9.86 | -0.15 | -1.50% | 9.69 | 10.00 | 515999 | 50870.52 | 7.03% |
| 2026-02-27 | 10.06 | 10.01 | -0.14 | -1.38% | 9.96 | 10.11 | 397492 | 39774.97 | 5.41% |
| 2026-02-26 | 9.93 | 10.15 | 0.18 | 1.81% | 9.92 | 10.28 | 701991 | 71052.50 | 9.56% |
| 2026-02-25 | 10.00 | 9.97 | -0.07 | -0.70% | 9.92 | 10.06 | 340184 | 33918.58 | 4.63% |
| 2026-02-24 | 10.09 | 10.04 | 0.11 | 1.11% | 9.90 | 10.11 | 322340 | 32332.57 | 4.39% |
| 2026-02-13 | 10.00 | 9.93 | -0.15 | -1.49% | 9.93 | 10.13 | 353137 | 35351.16 | 4.81% |
| 2026-02-12 | 9.85 | 10.08 | 0.22 | 2.23% | 9.82 | 10.10 | 516569 | 51751.58 | 7.04% |
| 2026-02-11 | 9.93 | 9.86 | -0.11 | -1.10% | 9.84 | 10.01 | 379617 | 37586.30 | 5.17% |
| 2026-02-10 | 9.85 | 9.97 | 0.06 | 0.61% | 9.78 | 10.18 | 621534 | 62216.17 | 8.47% |
| 2026-02-09 | 9.74 | 9.91 | 0.26 | 2.69% | 9.70 | 9.97 | 625611 | 61733.94 | 8.52% |
| 2026-02-06 | 9.58 | 9.65 | 0.00 | 0.00% | 9.55 | 9.77 | 518120 | 50104.61 | 7.06% |
| 2026-02-05 | 9.86 | 9.65 | -0.42 | -4.17% | 9.61 | 9.89 | 844678 | 81982.94 | 11.51% |
| 2026-02-04 | 9.10 | 10.07 | 0.92 | 10.05% | 9.07 | 10.07 | 885173 | 86686.05 | 12.06% |
| 2026-02-03 | 9.05 | 9.15 | 0.19 | 2.12% | 8.96 | 9.15 | 149646 | 13588.15 | 2.04% |
| 2026-02-02 | 8.94 | 8.96 | -0.01 | -0.11% | 8.92 | 9.23 | 250742 | 22861.82 | 3.42% |
| 2026-01-30 | 8.97 | 8.97 | -0.03 | -0.33% | 8.75 | 9.03 | 228262 | 20303.24 | 3.11% |
| 2026-01-29 | 9.10 | 9.00 | -0.19 | -2.07% | 8.98 | 9.27 | 278719 | 25317.86 | 3.80% |
| 2026-01-28 | 9.30 | 9.19 | -0.13 | -1.39% | 9.13 | 9.36 | 174788 | 16111.63 | 2.38% |
| 2026-01-27 | 9.31 | 9.32 | -0.03 | -0.32% | 9.01 | 9.37 | 295136 | 27093.30 | 4.02% |
| 2026-01-26 | 9.55 | 9.35 | -0.21 | -2.20% | 9.29 | 9.60 | 263696 | 24803.78 | 3.59% |
| 2026-01-23 | 9.42 | 9.56 | 0.13 | 1.38% | 9.41 | 9.58 | 257609 | 24521.45 | 3.51% |
| 2026-01-22 | 9.45 | 9.43 | -0.02 | -0.21% | 9.39 | 9.52 | 187026 | 17652.66 | 2.55% |
| 2026-01-21 | 9.30 | 9.45 | 0.06 | 0.64% | 9.28 | 9.48 | 186296 | 17544.33 | 2.54% |
| 2026-01-20 | 9.52 | 9.39 | -0.15 | -1.57% | 9.35 | 9.58 | 265055 | 24982.22 | 3.61% |
| 2026-01-19 | 9.36 | 9.54 | 0.19 | 2.03% | 9.30 | 9.64 | 370362 | 35359.90 | 5.05% |
| 2026-01-16 | 9.39 | 9.35 | 0.15 | 1.63% | 9.29 | 9.46 | 288286 | 27018.82 | 3.93% |
| 2026-01-15 | 9.26 | 9.20 | -0.06 | -0.65% | 9.13 | 9.35 | 212979 | 19610.85 | 2.90% |
| 2026-01-14 | 9.20 | 9.26 | 0.11 | 1.20% | 9.14 | 9.46 | 452074 | 42033.11 | 6.16% |
| 2026-01-13 | 9.33 | 9.15 | -0.14 | -1.51% | 9.12 | 9.38 | 302503 | 27859.32 | 4.12% |
| 2026-01-12 | 9.14 | 9.29 | 0.16 | 1.75% | 9.14 | 9.30 | 342842 | 31671.11 | 4.67% |
| 2026-01-09 | 9.13 | 9.13 | -0.01 | -0.11% | 9.10 | 9.27 | 306511 | 28116.00 | 4.18% |
| 2026-01-08 | 9.10 | 9.14 | 0.03 | 0.33% | 9.08 | 9.17 | 241206 | 22014.89 | 3.29% |
| 2026-01-07 | 9.03 | 9.11 | 0.08 | 0.89% | 8.98 | 9.15 | 264708 | 24064.16 | 3.61% |
| 2026-01-06 | 9.05 | 9.03 | 0.01 | 0.11% | 8.98 | 9.09 | 256559 | 23157.33 | 3.49% |
| 2026-01-05 | 9.01 | 9.02 | 0.00 | 0.00% | 8.97 | 9.05 | 190799 | 17179.81 | 2.60% |
| 2025-12-31 | 9.15 | 9.02 | -0.10 | -1.10% | 8.97 | 9.16 | 200787 | 18112.43 | 2.74% |
| 2025-12-30 | 8.82 | 9.12 | 0.24 | 2.70% | 8.81 | 9.14 | 308043 | 27825.17 | 4.20% |
| 2025-12-29 | 8.90 | 8.88 | -0.05 | -0.56% | 8.87 | 8.96 | 142718 | 12728.56 | 1.94% |
| 2025-12-26 | 9.01 | 8.93 | -0.07 | -0.78% | 8.89 | 9.08 | 234909 | 21088.88 | 3.20% |
| 2025-12-25 | 9.01 | 9.00 | 0.02 | 0.22% | 8.90 | 9.03 | 209233 | 18808.37 | 2.85% |
| 2025-12-24 | 8.89 | 8.98 | 0.16 | 1.81% | 8.86 | 9.04 | 289262 | 25962.10 | 3.94% |
| 2025-12-23 | 8.80 | 8.82 | 0.02 | 0.23% | 8.74 | 8.92 | 237257 | 20951.98 | 3.23% |
| 2025-12-22 | 8.78 | 8.80 | 0.01 | 0.11% | 8.74 | 8.84 | 180081 | 15850.92 | 2.45% |
| 2025-12-19 | 8.66 | 8.79 | 0.12 | 1.38% | 8.66 | 8.82 | 218764 | 19197.42 | 2.98% |
| 2025-12-18 | 8.72 | 8.67 | 0.21 | 2.48% | 8.65 | 8.99 | 412400 | 36336.49 | 5.62% |
| 2025-12-17 | 8.39 | 8.46 | 0.07 | 0.83% | 8.23 | 8.49 | 161817 | 13531.79 | 2.20% |
| 2025-12-16 | 8.65 | 8.39 | -0.28 | -3.23% | 8.38 | 8.65 | 183923 | 15530.87 | 2.51% |
| 2025-12-15 | 8.68 | 8.67 | -0.06 | -0.69% | 8.64 | 8.80 | 125595 | 10962.38 | 1.71% |
| 2025-12-12 | 8.75 | 8.73 | -0.02 | -0.23% | 8.71 | 8.89 | 158187 | 13890.03 | 2.15% |
| 2025-12-11 | 8.71 | 8.75 | 0.04 | 0.46% | 8.71 | 8.95 | 209359 | 18468.56 | 2.85% |
| 2025-12-10 | 8.80 | 8.71 | -0.13 | -1.47% | 8.62 | 8.84 | 198523 | 17256.85 | 2.70% |
| 2025-12-09 | 8.60 | 8.84 | 0.20 | 2.31% | 8.57 | 8.97 | 375753 | 33160.25 | 5.12% |
| 2025-12-08 | 8.62 | 8.64 | 0.07 | 0.82% | 8.55 | 8.65 | 124548 | 10732.09 | 1.70% |
| 2025-12-05 | 8.32 | 8.57 | 0.21 | 2.51% | 8.32 | 8.58 | 163526 | 13868.63 | 2.23% |
| 2025-12-04 | 8.36 | 8.36 | 0.01 | 0.12% | 8.25 | 8.42 | 105249 | 8785.76 | 1.43% |
| 2025-12-03 | 8.44 | 8.35 | -0.09 | -1.07% | 8.31 | 8.47 | 110908 | 9287.66 | 1.51% |
| 2025-12-02 | 8.50 | 8.44 | -0.08 | -0.94% | 8.40 | 8.50 | 99940 | 8427.13 | 1.36% |
| 2025-12-01 | 8.44 | 8.52 | 0.10 | 1.19% | 8.41 | 8.54 | 105502 | 8955.61 | 1.44% |
| 2025-11-28 | 8.35 | 8.42 | 0.07 | 0.84% | 8.33 | 8.43 | 93858 | 7884.65 | 1.28% |
| 2025-11-27 | 8.33 | 8.35 | 0.02 | 0.24% | 8.33 | 8.45 | 91868 | 7707.03 | 1.25% |
| 2025-11-26 | 8.33 | 8.33 | -0.03 | -0.36% | 8.30 | 8.45 | 111887 | 9376.31 | 1.52% |
| 2025-11-25 | 8.32 | 8.36 | 0.04 | 0.48% | 8.32 | 8.48 | 124919 | 10492.80 | 1.70% |
深证大盘股票行情在线 K线走势图
英威腾(002334)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
