英威腾（002334）历史行情

以下为英威腾近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	6.390	6.360	6.490	6.340	-0.030	-0.469%	7.00万	0.00亿	0.000%
2026-10-07	6.480	6.390	6.490	6.380	-0.030	-0.467%	592.06万	0.38亿	0.806%
2026-10-06	6.480	6.390	6.490	6.380	-0.030	-0.467%	592.06万	0.38亿	0.806%
2026-10-05	6.480	6.390	6.490	6.380	-0.030	-0.467%	592.06万	0.38亿	0.806%
2026-10-02	6.480	6.390	6.490	6.380	-0.030	-0.467%	592.06万	0.38亿	0.806%
2026-10-01	6.480	6.390	6.490	6.380	-0.030	-0.467%	592.06万	0.38亿	0.806%
2026-09-30	6.480	6.390	6.490	6.380	-0.030	-0.467%	5.92万	0.00亿	0.000%
2026-09-29	6.330	6.420	6.470	6.310	0.060	0.943%	6.02万	0.00亿	0.000%
2026-09-28	6.510	6.360	6.520	6.310	-0.140	-2.154%	8.99万	0.00亿	0.000%
2026-09-27	6.470	6.500	6.580	6.440	-0.040	-0.612%	904.87万	0.59亿	1.231%
2026-09-24	6.470	6.500	6.580	6.440	-0.040	-0.612%	9.05万	0.00亿	0.000%
2026-09-23	6.590	6.540	6.750	6.510	-0.050	-0.759%	14.17万	0.00亿	0.000%
2026-09-22	6.600	6.590	6.660	6.570	0.000	0.000%	8.18万	0.00亿	0.000%
2026-09-21	6.570	6.590	6.620	6.550	0.030	0.457%	7.19万	0.00亿	0.000%
2026-09-18	6.560	6.560	6.610	6.540	0.010	0.153%	8.93万	0.00亿	0.000%
2026-09-17	6.520	6.550	6.570	6.480	0.010	0.153%	6.10万	0.00亿	0.000%
2026-09-16	6.460	6.540	6.580	6.430	0.060	0.926%	6.59万	0.00亿	0.000%
2026-09-15	6.590	6.480	6.600	6.470	-0.120	-1.818%	8.48万	0.00亿	0.000%
2026-09-14	6.620	6.600	6.700	6.570	-0.060	-0.901%	11.70万	0.00亿	0.000%
2026-09-11	6.500	6.660	6.850	6.460	0.090	1.370%	22.43万	0.00亿	0.000%
2026-09-10	6.610	6.570	6.630	6.500	-0.070	-1.054%	9.40万	0.00亿	0.000%
2026-09-09	6.730	6.640	6.740	6.620	-0.080	-1.190%	8.40万	0.00亿	0.000%
2026-09-08	6.690	6.720	6.770	6.660	0.010	0.149%	9.18万	0.00亿	0.000%
2026-09-07	6.680	6.710	6.760	6.680	-0.030	-0.445%	12.82万	0.00亿	0.000%
2026-09-04	6.830	6.740	7.000	6.730	-0.090	-1.318%	21.22万	0.00亿	0.000%
2026-09-03	6.780	6.830	6.870	6.730	0.070	1.036%	12.94万	0.00亿	0.000%
2026-09-02	6.720	6.760	6.800	6.650	-0.020	-0.295%	6.82万	0.00亿	0.000%
2026-09-01	6.800	6.780	6.850	6.760	-0.010	-0.147%	9.35万	0.00亿	0.000%
2026-08-31	6.700	6.790	6.800	6.640	0.070	1.042%	8.69万	0.00亿	0.000%
2026-08-28	6.760	6.720	6.810	6.710	-0.040	-0.592%	7.44万	0.00亿	0.000%
2026-08-27	6.740	6.760	6.800	6.700	0.020	0.297%	8.42万	0.00亿	0.000%
2026-08-26	6.700	6.740	6.870	6.690	0.050	0.747%	9.99万	0.00亿	0.000%
2026-08-25	6.430	6.690	6.720	6.430	0.190	2.923%	16.17万	0.00亿	0.000%
2026-08-24	6.450	6.500	6.620	6.400	0.040	0.619%	13.67万	0.00亿	0.000%
2026-08-21	6.390	6.460	6.480	6.340	0.010	0.155%	6.43万	0.00亿	0.000%
2026-08-20	6.390	6.450	6.530	6.350	0.110	1.735%	9.98万	0.00亿	0.000%
2026-08-19	6.620	6.340	6.620	6.320	-0.300	-4.518%	13.35万	0.00亿	0.000%
2026-08-18	6.730	6.640	6.730	6.560	-0.090	-1.337%	11.65万	0.00亿	0.000%
2026-08-17	6.770	6.730	6.770	6.650	0.000	0.000%	10.42万	0.00亿	0.000%
2026-08-14	6.800	6.730	6.830	6.690	-0.070	-1.029%	8.79万	0.00亿	0.000%
2026-08-13	7.000	6.800	7.020	6.790	-0.040	-0.585%	11.15万	0.00亿	0.000%
2026-08-12	6.710	6.840	6.870	6.690	0.020	0.293%	12.18万	0.00亿	0.000%
2026-08-11	6.730	6.820	7.030	6.720	0.110	1.639%	19.34万	0.00亿	0.000%
2026-08-10	6.700	6.710	6.730	6.610	0.050	0.751%	9.58万	0.00亿	0.000%
2026-08-07	6.690	6.660	6.710	6.550	-0.040	-0.597%	9.31万	0.00亿	0.000%
2026-08-06	6.730	6.700	6.770	6.600	-0.060	-0.888%	9.44万	0.00亿	0.000%
2026-08-05	6.780	6.760	6.810	6.710	-0.020	-0.295%	12.03万	0.00亿	0.000%
2026-08-04	6.750	6.780	6.800	6.700	0.040	0.593%	10.83万	0.00亿	0.000%
2026-08-03	6.540	6.740	6.750	6.530	0.210	3.216%	11.78万	0.00亿	0.000%
2026-07-31	6.480	6.530	6.590	6.430	0.150	2.351%	12.16万	0.00亿	0.000%
2026-07-30	6.410	6.380	6.500	6.360	-0.070	-1.085%	11.73万	0.00亿	0.000%
2026-07-29	6.290	6.450	6.480	6.280	0.160	2.544%	12.89万	0.00亿	0.000%
2026-07-28	6.220	6.290	6.350	6.210	0.010	0.159%	10.82万	0.00亿	0.000%
2026-07-27	6.120	6.280	6.280	6.120	0.180	2.951%	12.05万	0.00亿	0.000%
2026-07-24	6.190	6.100	6.220	6.070	-0.140	-2.244%	10.08万	0.00亿	0.000%
2026-07-23	6.050	6.240	6.240	6.000	0.190	3.140%	11.80万	0.00亿	0.000%
2026-07-22	6.110	6.050	6.210	6.030	-0.130	-2.104%	12.12万	0.00亿	0.000%
2026-07-21	6.140	6.180	6.210	5.880	0.060	0.980%	19.93万	0.00亿	0.000%
2026-07-20	6.500	6.120	6.580	5.990	-0.390	-5.991%	27.77万	0.00亿	0.000%
2026-07-17	6.600	6.510	6.620	6.420	-0.100	-1.513%	15.66万	0.00亿	0.000%
2026-07-16	6.690	6.610	6.730	6.550	-0.080	-1.196%	10.15万	0.00亿	0.000%
2026-07-15	6.720	6.690	6.830	6.690	-0.100	-1.473%	10.86万	0.00亿	0.000%
2026-07-14	6.740	6.790	6.810	6.560	0.050	0.742%	11.94万	0.00亿	0.000%
2026-07-13	7.050	6.740	7.050	6.730	-0.290	-4.125%	13.19万	0.00亿	0.000%
2026-07-10	6.930	7.030	7.210	6.890	0.120	1.737%	17.39万	0.00亿	0.000%
2026-07-09	6.940	6.910	6.950	6.720	-0.020	-0.289%	12.55万	0.00亿	0.000%
2026-07-08	6.920	6.930	7.000	6.680	0.020	0.289%	13.06万	0.00亿	0.000%
2026-07-07	7.020	6.910	7.120	6.880	-0.150	-2.125%	14.16万	0.00亿	0.000%
2026-07-06	7.220	7.060	7.310	7.020	-0.200	-2.755%	19.06万	0.00亿	0.000%
2026-07-03	7.050	7.260	7.300	7.000	0.220	3.125%	23.16万	0.00亿	0.000%
2026-07-02	7.050	7.040	7.270	7.030	-0.090	-1.262%	19.64万	0.00亿	0.000%
2026-07-01	7.030	7.130	7.190	6.890	0.040	0.564%	21.31万	0.00亿	0.000%
2026-06-30	7.030	7.090	7.210	7.000	0.070	0.997%	17.80万	0.00亿	0.000%
2026-06-29	7.040	7.020	7.100	6.840	-0.060	-0.847%	20.88万	0.00亿	0.000%
2026-06-26	7.410	7.080	7.410	7.070	-0.400	-5.348%	28.14万	0.00亿	0.000%
2026-06-25	7.840	7.480	7.890	7.450	-0.340	-4.348%	32.87万	0.00亿	0.000%
2026-06-24	7.990	7.820	8.010	7.710	-0.250	-3.098%	32.55万	0.00亿	0.000%
2026-06-23	8.150	8.070	8.420	8.050	-0.090	-1.103%	34.13万	0.00亿	0.000%
2026-06-22	8.380	8.160	8.540	7.890	-0.250	-2.973%	46.54万	0.00亿	0.000%
2026-06-18	8.460	8.410	8.640	8.360	-0.080	-0.942%	27.73万	0.00亿	0.000%
2026-06-17	8.540	8.490	8.710	8.410	-0.120	-1.394%	29.30万	0.00亿	0.000%
2026-06-16	8.310	8.610	8.850	8.220	0.330	3.986%	47.83万	0.00亿	0.000%
2026-06-15	8.140	8.280	8.340	8.130	0.170	2.096%	28.95万	0.00亿	0.000%
2026-06-12	8.410	8.110	8.710	8.070	-0.150	-1.816%	49.88万	0.00亿	0.000%
2026-06-11	8.500	8.260	8.710	8.160	-0.350	-4.065%	44.64万	0.00亿	0.000%
2026-06-10	8.800	8.610	8.980	8.360	-0.350	-3.906%	57.59万	0.00亿	0.000%
2026-06-09	8.950	8.960	9.220	8.800	0.020	0.224%	51.40万	0.00亿	0.000%
2026-06-08	8.920	8.940	9.290	8.830	-0.230	-2.508%	48.47万	0.00亿	0.000%
2026-06-05	9.380	9.170	9.380	9.100	-0.300	-3.168%	62.15万	0.00亿	0.000%
2026-06-04	8.880	9.470	9.600	8.700	0.470	5.222%	102.39万	0.00亿	0.000%
2026-06-03	8.550	9.000	9.330	8.540	0.370	4.287%	58.22万	0.00亿	0.000%
2026-06-02	8.540	8.630	8.780	8.270	0.040	0.466%	31.51万	0.00亿	0.000%
2026-06-01	8.510	8.590	8.780	8.430	0.080	0.940%	27.98万	0.00亿	0.000%
2026-05-29	9.070	8.510	9.190	8.430	-0.590	-6.484%	57.87万	0.00亿	0.000%
2026-05-28	9.050	9.100	9.240	8.960	-0.020	-0.219%	47.03万	0.00亿	0.000%
2026-05-27	9.070	9.120	9.390	8.910	0.070	0.773%	55.65万	0.00亿	0.000%
2026-05-26	9.250	9.050	9.250	8.910	-0.290	-3.105%	43.83万	0.00亿	0.000%
2026-05-25	8.930	9.340	9.510	8.930	0.340	3.778%	76.01万	0.00亿	0.000%
2026-05-22	8.830	9.000	9.060	8.590	0.300	3.448%	39.30万	0.00亿	0.000%
2026-05-21	9.090	8.700	9.160	8.640	-0.390	-4.290%	49.94万	0.00亿	0.000%
2026-05-20	9.150	9.090	9.180	8.930	-0.140	-1.517%	38.60万	0.00亿	0.000%
2026-05-19	9.120	9.230	9.320	9.050	0.030	0.326%	48.25万	0.00亿	0.000%
2026-05-18	8.980	9.200	9.330	8.790	0.220	2.450%	68.52万	0.00亿	0.000%
2026-05-15	8.880	8.980	9.100	8.580	0.200	2.278%	57.27万	0.00亿	0.000%
2026-05-14	9.140	8.780	9.160	8.780	-0.330	-3.622%	48.13万	0.00亿	0.000%
2026-05-13	8.910	9.110	9.300	8.760	0.090	0.998%	83.88万	0.00亿	0.000%
2026-05-12	9.000	9.020	9.210	8.920	-0.070	-0.770%	114.28万	0.00亿	0.000%
2026-05-11	8.820	9.090	9.090	8.780	0.830	10.048%	139.84万	0.00亿	0.000%
2026-05-08	7.890	8.260	8.540	7.820	0.370	4.689%	56.38万	0.00亿	0.000%
2026-05-07	7.860	7.890	7.900	7.820	0.040	0.510%	20.09万	0.00亿	0.000%
2026-05-06	7.800	7.850	7.920	7.790	0.110	1.421%	17.67万	0.00亿	0.000%
2026-04-30	7.690	7.740	7.770	7.690	0.030	0.389%	12.65万	0.00亿	0.000%
2026-04-29	7.620	7.710	7.740	7.600	0.060	0.784%	13.87万	0.00亿	0.000%
2026-04-28	7.800	7.650	7.800	7.620	-0.200	-2.548%	18.12万	0.00亿	0.000%
2026-04-27	7.790	7.850	7.850	7.660	0.060	0.770%	16.17万	0.00亿	0.000%
2026-04-24	7.860	7.790	7.870	7.720	-0.110	-1.392%	23.17万	0.00亿	0.000%
2026-04-23	8.070	7.900	8.100	7.840	-0.200	-2.469%	27.75万	0.00亿	0.000%
2026-04-22	7.990	8.100	8.220	7.890	0.060	0.746%	37.09万	0.00亿	0.000%
2026-04-21	8.340	8.040	8.340	7.990	-0.330	-3.943%	43.76万	0.00亿	0.000%
2026-04-20	8.220	8.370	8.520	8.220	0.040	0.480%	58.04万	0.00亿	0.000%
2026-04-17	8.550	8.330	8.570	8.050	-0.620	-6.927%	105.85万	0.00亿	0.000%
2026-04-16	8.520	8.950	9.100	8.460	0.440	5.170%	65.85万	0.00亿	0.000%
2026-04-15	8.640	8.510	8.680	8.470	-0.130	-1.505%	29.50万	0.00亿	0.000%
2026-04-14	8.450	8.640	8.930	8.350	0.270	3.226%	54.57万	0.00亿	0.000%
2026-04-13	8.190	8.370	8.430	8.160	0.000	0.000%	20.14万	0.00亿	0.000%
2026-04-10	8.240	8.270	8.400	8.210	0.000	0.000%	21.21万	0.00亿	0.000%
2026-04-09	8.140	8.120	8.180	8.090	0.000	0.000%	15.28万	0.00亿	0.000%
2026-04-08	8.100	8.230	8.240	8.070	0.000	0.000%	29.28万	0.00亿	0.000%
2026-04-07	7.840	7.830	7.870	7.770	0.000	0.000%	15.90万	0.00亿	0.000%
2026-04-03	7.960	7.840	7.990	7.780	0.000	0.000%	16.44万	0.00亿	0.000%
2026-04-02	8.090	7.950	8.160	7.880	0.000	0.000%	21.78万	0.00亿	0.000%
2026-04-01	8.110	8.140	8.160	8.070	0.000	0.000%	22.38万	0.00亿	0.000%