英威腾(002334)股票行情 英威腾股票行情 002334股票行情_爱股网
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 |
|---|
| 2025-10-24 | 8.93 | 9.04 | 0.13 | 1.46% | 8.92 | 9.06 | 273133 | 24613.42 | 3.72% |
| 2025-10-23 | 8.90 | 8.91 | -0.02 | -0.22% | 8.75 | 8.96 | 270284 | 23883.57 | 3.68% |
| 2025-10-22 | 9.15 | 8.93 | -0.56 | -5.90% | 8.87 | 9.20 | 565765 | 50751.82 | 7.71% |
| 2025-10-21 | 9.25 | 9.49 | 0.21 | 2.26% | 9.21 | 9.64 | 316143 | 30009.19 | 4.31% |
| 2025-10-20 | 9.13 | 9.28 | 0.26 | 2.88% | 9.13 | 9.35 | 291549 | 26959.09 | 3.97% |
| 2025-10-17 | 9.74 | 9.02 | -0.74 | -7.58% | 9.00 | 9.77 | 600516 | 55689.47 | 8.18% |
| 2025-10-16 | 10.10 | 9.76 | -0.22 | -2.20% | 9.71 | 10.13 | 432630 | 42523.37 | 5.89% |
| 2025-10-15 | 9.48 | 9.98 | 0.51 | 5.39% | 9.46 | 9.98 | 585046 | 57380.22 | 7.97% |
| 2025-10-14 | 9.78 | 9.47 | -0.31 | -3.17% | 9.43 | 9.91 | 343730 | 33197.70 | 4.68% |
| 2025-10-13 | 9.40 | 9.78 | -0.01 | -0.10% | 9.20 | 9.86 | 338528 | 32312.79 | 4.61% |
| 2025-10-10 | 9.85 | 9.79 | -0.07 | -0.71% | 9.77 | 9.98 | 343967 | 33964.54 | 4.69% |
| 2025-10-09 | 9.69 | 9.86 | 0.26 | 2.71% | 9.61 | 9.88 | 341062 | 33475.51 | 4.65% |
| 2025-09-30 | 9.68 | 9.60 | -0.08 | -0.83% | 9.59 | 9.76 | 204422 | 19731.18 | 2.78% |
| 2025-09-29 | 9.56 | 9.68 | 0.12 | 1.26% | 9.51 | 9.81 | 263413 | 25521.60 | 3.59% |
| 2025-09-26 | 9.85 | 9.56 | -0.34 | -3.43% | 9.55 | 9.85 | 277609 | 26892.19 | 3.78% |
| 2025-09-25 | 9.82 | 9.90 | 0.09 | 0.92% | 9.78 | 9.99 | 346750 | 34287.80 | 4.72% |
| 2025-09-24 | 9.53 | 9.81 | 0.19 | 1.98% | 9.39 | 9.83 | 339452 | 32953.66 | 4.62% |
| 2025-09-23 | 9.69 | 9.62 | -0.08 | -0.82% | 9.40 | 9.80 | 322878 | 30895.23 | 4.40% |
| 2025-09-22 | 9.56 | 9.70 | 0.11 | 1.15% | 9.53 | 9.74 | 247672 | 23953.82 | 3.37% |
| 2025-09-19 | 9.70 | 9.59 | -0.16 | -1.64% | 9.46 | 9.78 | 330739 | 31773.91 | 4.51% |
| 2025-09-18 | 9.88 | 9.75 | -0.15 | -1.52% | 9.61 | 10.04 | 599176 | 59154.63 | 8.16% |
| 2025-09-17 | 9.70 | 9.90 | 0.14 | 1.43% | 9.69 | 9.94 | 447689 | 44114.45 | 6.10% |
| 2025-09-16 | 9.54 | 9.76 | 0.24 | 2.52% | 9.45 | 9.76 | 367706 | 35451.82 | 5.01% |
| 2025-09-15 | 9.61 | 9.52 | 0.00 | 0.00% | 9.49 | 9.66 | 249593 | 23878.39 | 3.40% |
| 2025-09-12 | 9.65 | 9.52 | -0.10 | -1.04% | 9.51 | 9.69 | 277861 | 26651.31 | 3.79% |
| 2025-09-11 | 9.30 | 9.62 | 0.30 | 3.22% | 9.20 | 9.62 | 374984 | 35523.07 | 5.11% |
| 2025-09-10 | 9.45 | 9.32 | -0.06 | -0.64% | 9.28 | 9.49 | 215131 | 20164.45 | 2.93% |
| 2025-09-09 | 9.53 | 9.38 | -0.20 | -2.09% | 9.37 | 9.53 | 236730 | 22341.54 | 3.23% |
| 2025-09-08 | 9.41 | 9.58 | 0.19 | 2.02% | 9.33 | 9.59 | 341474 | 32400.97 | 4.65% |
| 2025-09-05 | 9.05 | 9.39 | 0.35 | 3.87% | 9.00 | 9.39 | 320146 | 29554.29 | 4.36% |
| 2025-09-04 | 9.23 | 9.04 | -0.15 | -1.63% | 8.90 | 9.38 | 353114 | 32410.19 | 4.81% |
| 2025-09-03 | 9.35 | 9.19 | -0.12 | -1.29% | 9.16 | 9.40 | 277058 | 25667.71 | 3.78% |
| 2025-09-02 | 9.63 | 9.31 | -0.24 | -2.51% | 9.15 | 9.67 | 468205 | 43624.88 | 6.38% |
| 2025-09-01 | 9.69 | 9.55 | -0.11 | -1.14% | 9.52 | 9.74 | 330129 | 31644.93 | 4.50% |
| 2025-08-29 | 9.81 | 9.66 | -0.17 | -1.73% | 9.63 | 9.84 | 354536 | 34365.22 | 4.83% |
| 2025-08-28 | 9.60 | 9.83 | 0.20 | 2.08% | 9.39 | 9.83 | 613938 | 59019.25 | 8.37% |
| 2025-08-27 | 9.80 | 9.63 | -0.19 | -1.93% | 9.62 | 10.10 | 798551 | 79026.26 | 10.88% |
| 2025-08-26 | 9.85 | 9.82 | -0.04 | -0.41% | 9.76 | 9.94 | 507675 | 49970.82 | 6.92% |
| 2025-08-25 | 9.94 | 9.86 | 0.04 | 0.41% | 9.77 | 10.01 | 681612 | 67322.14 | 9.29% |
| 2025-08-22 | 9.82 | 9.82 | -0.01 | -0.10% | 9.72 | 9.91 | 582919 | 57156.63 | 7.94% |
| 2025-08-21 | 10.10 | 9.83 | -0.42 | -4.10% | 9.73 | 10.19 | 942913 | 93296.11 | 12.85% |
| 2025-08-20 | 10.51 | 10.25 | 0.00 | 0.00% | 10.06 | 10.60 | 1132288 | 116926.25 | 15.71% |
| 2025-08-19 | 10.63 | 10.25 | -0.22 | -2.10% | 10.18 | 10.95 | 1543003 | 161551.72 | 21.41% |
| 2025-08-18 | 9.82 | 10.47 | 0.95 | 9.98% | 9.81 | 10.47 | 1033987 | 105575.47 | 14.35% |
| 2025-08-15 | 9.10 | 9.52 | 0.39 | 4.27% | 9.07 | 9.88 | 862978 | 82249.72 | 11.97% |
| 2025-08-14 | 9.36 | 9.13 | -0.16 | -1.72% | 9.10 | 9.39 | 588101 | 54212.95 | 8.16% |
| 2025-08-13 | 8.89 | 9.29 | 0.41 | 4.62% | 8.89 | 9.40 | 808141 | 73971.45 | 11.21% |
| 2025-08-12 | 8.78 | 8.88 | 0.12 | 1.37% | 8.66 | 8.95 | 407015 | 35900.95 | 5.65% |
| 2025-08-11 | 8.68 | 8.76 | 0.07 | 0.81% | 8.63 | 8.86 | 274842 | 24029.22 | 3.81% |
| 2025-08-08 | 8.79 | 8.69 | -0.09 | -1.03% | 8.68 | 8.80 | 261325 | 22765.10 | 3.63% |
| 2025-08-07 | 8.83 | 8.78 | 0.00 | 0.00% | 8.68 | 8.86 | 369019 | 32305.78 | 5.12% |
| 2025-08-06 | 8.60 | 8.78 | 0.22 | 2.57% | 8.57 | 8.85 | 482707 | 42273.59 | 6.70% |
| 2025-08-05 | 8.59 | 8.56 | -0.03 | -0.35% | 8.52 | 8.60 | 336688 | 28790.46 | 4.67% |
| 2025-08-04 | 8.26 | 8.59 | 0.33 | 4.00% | 8.22 | 8.62 | 545974 | 46265.08 | 7.58% |
| 2025-08-01 | 8.22 | 8.26 | 0.11 | 1.35% | 8.20 | 8.48 | 355479 | 29585.27 | 4.93% |
| 2025-07-31 | 8.16 | 8.15 | 0.00 | 0.00% | 8.12 | 8.35 | 296038 | 24412.70 | 4.11% |
| 2025-07-30 | 8.28 | 8.15 | -0.15 | -1.81% | 8.07 | 8.29 | 219921 | 17967.94 | 3.05% |
| 2025-07-29 | 8.25 | 8.30 | 0.03 | 0.36% | 8.13 | 8.30 | 163530 | 13457.01 | 2.27% |
| 2025-07-28 | 8.27 | 8.27 | 0.01 | 0.12% | 8.25 | 8.36 | 174257 | 14452.21 | 2.42% |
| 2025-07-25 | 8.26 | 8.26 | -0.02 | -0.24% | 8.21 | 8.29 | 153411 | 12653.50 | 2.13% |
| 2025-07-24 | 8.19 | 8.28 | 0.09 | 1.10% | 8.13 | 8.30 | 186577 | 15396.87 | 2.59% |
| 2025-07-23 | 8.30 | 8.19 | -0.14 | -1.68% | 8.16 | 8.32 | 230848 | 19002.69 | 3.20% |
| 2025-07-22 | 8.40 | 8.33 | -0.10 | -1.19% | 8.29 | 8.41 | 252790 | 21064.25 | 3.51% |
| 2025-07-21 | 8.32 | 8.43 | 0.15 | 1.81% | 8.25 | 8.43 | 300314 | 25125.85 | 4.17% |
| 2025-07-18 | 8.22 | 8.28 | 0.07 | 0.85% | 8.18 | 8.35 | 292700 | 24164.32 | 4.06% |
| 2025-07-17 | 8.18 | 8.21 | 0.02 | 0.24% | 8.14 | 8.22 | 191715 | 15691.61 | 2.66% |
| 2025-07-16 | 8.20 | 8.19 | 0.00 | 0.00% | 8.13 | 8.28 | 204903 | 16812.90 | 2.84% |
| 2025-07-15 | 8.14 | 8.19 | 0.03 | 0.37% | 8.10 | 8.33 | 278677 | 22842.20 | 3.87% |
| 2025-07-14 | 8.30 | 8.16 | 0.00 | 0.00% | 8.16 | 8.37 | 353525 | 29056.41 | 4.91% |
| 2025-07-11 | 8.02 | 8.16 | 0.16 | 2.00% | 7.97 | 8.20 | 448929 | 36457.45 | 6.23% |
| 2025-07-10 | 8.00 | 8.00 | 0.00 | 0.00% | 7.95 | 8.04 | 145258 | 11610.71 | 2.02% |
| 2025-07-09 | 8.08 | 8.00 | -0.03 | -0.37% | 7.95 | 8.10 | 217650 | 17482.70 | 3.02% |
| 2025-07-08 | 7.81 | 8.03 | 0.20 | 2.55% | 7.81 | 8.05 | 277923 | 22195.48 | 3.86% |
| 2025-07-07 | 7.82 | 7.83 | -0.01 | -0.13% | 7.74 | 7.83 | 108815 | 8479.96 | 1.51% |
| 2025-07-04 | 7.89 | 7.84 | -0.08 | -1.01% | 7.78 | 7.90 | 173357 | 13567.21 | 2.41% |
| 2025-07-03 | 7.89 | 7.92 | 0.04 | 0.51% | 7.85 | 7.94 | 140783 | 11122.64 | 1.95% |
| 2025-07-02 | 7.95 | 7.88 | -0.08 | -1.01% | 7.82 | 7.96 | 145016 | 11409.06 | 2.01% |
| 2025-07-01 | 7.93 | 7.96 | 0.03 | 0.38% | 7.87 | 7.99 | 199058 | 15773.47 | 2.76% |
| 2025-06-30 | 7.92 | 7.93 | 0.05 | 0.63% | 7.87 | 7.97 | 199510 | 15788.10 | 2.77% |
| 2025-06-27 | 7.76 | 7.88 | 0.14 | 1.81% | 7.76 | 7.92 | 254350 | 20023.25 | 3.53% |
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
