50.890-2.003% -1.040
- 今开
- 51.580
- 最高
- 51.580
- 最低
- 47.660
- 换手
- 3.101%
- 成交额
- 17.44亿
- 市盈率
- 94.241
- 总市值
- 650.80亿
- 流通值
- 577.57亿
- 量比
- 0.000
股票人气#--热度 67.26
均价：50.890最新：50.890 -1.040 -2.003%
模拟交易热度
0 人次挑战过 英维克
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 英维克 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
英维克股票行情概况
英维克（002837）最新价 50.890 元，涨跌幅 -2.003%，当日成交 17.44 亿元，量比 0.000。
近20个交易日涨跌幅为 -15.95%，MA5、MA10、MA20分别为 52.93元、53.65元、57.14元。
近一年最高价 93.008 元，最低价 46.45 元，当前价格距离年内高点 45.28%。以上均由本地历史行情计算。
英维克技术指标
MA5 52.93MA10 53.65MA20 57.14MA60 57.7520日涨跌 -15.95%60日涨跌 -17.35%年内最高 93.008年内最低 46.45
英维克最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 51.580 | 50.890 | 51.580 | 47.660 | -2.003% | 3,518.91万 | 3.101% |
| 2026-10-08 | 53.980 | 51.930 | 54.580 | 51.500 | -3.744% | 21.66万 | 0.000% |
| 2026-10-07 | 56.100 | 53.950 | 56.100 | 53.910 | -2.933% | 1,761.85万 | 1.552% |
| 2026-10-06 | 56.100 | 53.950 | 56.100 | 53.910 | -2.933% | 1,761.85万 | 1.552% |
| 2026-10-05 | 56.100 | 53.950 | 56.100 | 53.910 | -2.933% | 1,761.85万 | 1.552% |
| 2026-10-02 | 56.100 | 53.950 | 56.100 | 53.910 | -2.933% | 1,761.85万 | 1.552% |
| 2026-10-01 | 56.100 | 53.950 | 56.100 | 53.910 | -2.933% | 1,761.85万 | 1.552% |
| 2026-09-30 | 56.100 | 53.950 | 56.100 | 53.910 | -2.933% | 17.62万 | 0.000% |
| 2026-09-29 | 54.300 | 55.580 | 56.200 | 53.700 | 2.244% | 23.35万 | 0.000% |
| 2026-09-28 | 56.980 | 54.360 | 57.270 | 54.100 | -4.998% | 29.97万 | 0.000% |
| 2026-09-27 | 60.700 | 57.220 | 60.800 | 57.000 | -6.580% | 5,094.41万 | 4.489% |
| 2026-09-24 | 60.700 | 57.220 | 60.800 | 57.000 | -6.580% | 50.94万 | 0.000% |
| 2026-09-23 | 61.510 | 61.250 | 62.330 | 61.110 | -0.439% | 19.86万 | 0.000% |
| 2026-09-22 | 62.660 | 61.520 | 63.500 | 61.330 | -1.141% | 33.68万 | 0.000% |
| 2026-09-21 | 63.500 | 62.230 | 63.650 | 62.020 | -1.659% | 34.45万 | 0.000% |
| 2026-09-18 | 62.530 | 63.280 | 63.310 | 60.930 | 2.478% | 41.62万 | 0.000% |
| 2026-09-17 | 61.700 | 61.750 | 63.310 | 61.510 | -0.451% | 32.99万 | 0.000% |
| 2026-09-16 | 59.860 | 62.030 | 62.220 | 59.090 | 3.660% | 36.12万 | 0.000% |
| 2026-09-15 | 59.810 | 59.840 | 61.430 | 59.770 | -0.283% | 28.57万 | 0.000% |
| 2026-09-14 | 60.260 | 60.010 | 61.180 | 58.680 | -0.892% | 28.44万 | 0.000% |
| 2026-09-11 | 61.080 | 60.550 | 61.810 | 59.380 | -0.868% | 37.62万 | 0.000% |
| 2026-09-10 | 61.520 | 61.080 | 62.340 | 60.830 | -2.162% | 29.50万 | 0.000% |
| 2026-09-09 | 63.050 | 62.430 | 64.100 | 61.930 | -0.905% | 36.90万 | 0.000% |
| 2026-09-08 | 64.500 | 63.000 | 65.900 | 62.420 | -2.280% | 52.65万 | 0.000% |
| 2026-09-07 | 63.010 | 64.470 | 65.710 | 62.630 | 0.876% | 55.16万 | 0.000% |
| 2026-09-04 | 67.000 | 63.910 | 67.770 | 62.480 | -6.687% | 82.20万 | 0.000% |
| 2026-09-03 | 66.980 | 68.490 | 70.620 | 65.500 | 3.412% | 89.04万 | 0.000% |
| 2026-09-02 | 64.510 | 66.230 | 67.790 | 64.480 | 0.501% | 61.40万 | 0.000% |
| 2026-09-01 | 67.610 | 65.900 | 67.770 | 65.810 | -3.387% | 59.46万 | 0.000% |
| 2026-08-31 | 62.980 | 68.210 | 68.660 | 62.890 | 5.785% | 91.63万 | 0.000% |