英维克（002837）历史行情

以下为英维克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
2026-10-09	51.580	50.890	51.580	47.660	-1.040	-2.003%	3,518.91万	17.44亿	3.101%
2026-10-08	53.980	51.930	54.580	51.500	-2.020	-3.744%	21.66万	0.00亿	0.000%
2026-10-07	56.100	53.950	56.100	53.910	-1.630	-2.933%	1,761.85万	9.62亿	1.552%
2026-10-06	56.100	53.950	56.100	53.910	-1.630	-2.933%	1,761.85万	9.62亿	1.552%
2026-10-05	56.100	53.950	56.100	53.910	-1.630	-2.933%	1,761.85万	9.62亿	1.552%
2026-10-02	56.100	53.950	56.100	53.910	-1.630	-2.933%	1,761.85万	9.62亿	1.552%
2026-10-01	56.100	53.950	56.100	53.910	-1.630	-2.933%	1,761.85万	9.62亿	1.552%
2026-09-30	56.100	53.950	56.100	53.910	-1.630	-2.933%	17.62万	0.00亿	0.000%
2026-09-29	54.300	55.580	56.200	53.700	1.220	2.244%	23.35万	0.00亿	0.000%
2026-09-28	56.980	54.360	57.270	54.100	-2.860	-4.998%	29.97万	0.00亿	0.000%
2026-09-27	60.700	57.220	60.800	57.000	-4.030	-6.580%	5,094.41万	29.60亿	4.489%
2026-09-24	60.700	57.220	60.800	57.000	-4.030	-6.580%	50.94万	0.00亿	0.000%
2026-09-23	61.510	61.250	62.330	61.110	-0.270	-0.439%	19.86万	0.00亿	0.000%
2026-09-22	62.660	61.520	63.500	61.330	-0.710	-1.141%	33.68万	0.00亿	0.000%
2026-09-21	63.500	62.230	63.650	62.020	-1.050	-1.659%	34.45万	0.00亿	0.000%
2026-09-18	62.530	63.280	63.310	60.930	1.530	2.478%	41.62万	0.00亿	0.000%
2026-09-17	61.700	61.750	63.310	61.510	-0.280	-0.451%	32.99万	0.00亿	0.000%
2026-09-16	59.860	62.030	62.220	59.090	2.190	3.660%	36.12万	0.00亿	0.000%
2026-09-15	59.810	59.840	61.430	59.770	-0.170	-0.283%	28.57万	0.00亿	0.000%
2026-09-14	60.260	60.010	61.180	58.680	-0.540	-0.892%	28.44万	0.00亿	0.000%
2026-09-11	61.080	60.550	61.810	59.380	-0.530	-0.868%	37.62万	0.00亿	0.000%
2026-09-10	61.520	61.080	62.340	60.830	-1.350	-2.162%	29.50万	0.00亿	0.000%
2026-09-09	63.050	62.430	64.100	61.930	-0.570	-0.905%	36.90万	0.00亿	0.000%
2026-09-08	64.500	63.000	65.900	62.420	-1.470	-2.280%	52.65万	0.00亿	0.000%
2026-09-07	63.010	64.470	65.710	62.630	0.560	0.876%	55.16万	0.00亿	0.000%
2026-09-04	67.000	63.910	67.770	62.480	-4.580	-6.687%	82.20万	0.00亿	0.000%
2026-09-03	66.980	68.490	70.620	65.500	2.260	3.412%	89.04万	0.00亿	0.000%
2026-09-02	64.510	66.230	67.790	64.480	0.330	0.501%	61.40万	0.00亿	0.000%
2026-09-01	67.610	65.900	67.770	65.810	-2.310	-3.387%	59.46万	0.00亿	0.000%
2026-08-31	62.980	68.210	68.660	62.890	3.730	5.785%	91.63万	0.00亿	0.000%
2026-08-28	65.030	64.480	66.540	64.100	-1.490	-2.259%	82.95万	0.00亿	0.000%
2026-08-27	62.600	65.970	66.000	61.480	3.900	6.283%	106.63万	0.00亿	0.000%
2026-08-26	63.050	62.070	63.300	60.500	1.840	3.055%	114.95万	0.00亿	0.000%
2026-08-25	53.540	60.230	60.230	53.010	5.480	10.009%	96.48万	0.00亿	0.000%
2026-08-24	55.600	54.750	56.200	52.530	0.630	1.164%	43.76万	0.00亿	0.000%
2026-08-21	52.920	54.120	55.320	52.520	1.190	2.248%	36.85万	0.00亿	0.000%
2026-08-20	53.440	52.930	53.770	51.820	0.340	0.647%	27.86万	0.00亿	0.000%
2026-08-19	55.750	52.590	56.200	52.100	-4.980	-8.650%	43.30万	0.00亿	0.000%
2026-08-18	58.590	57.570	58.880	56.510	-1.120	-1.908%	36.90万	0.00亿	0.000%
2026-08-17	57.650	58.690	58.690	56.450	1.600	2.803%	41.19万	0.00亿	0.000%
2026-08-14	56.120	57.090	57.370	56.010	1.640	2.958%	36.49万	0.00亿	0.000%
2026-08-13	56.820	55.450	57.870	55.370	-0.560	-1.000%	43.73万	0.00亿	0.000%
2026-08-12	54.930	56.010	57.290	54.160	1.330	2.432%	39.52万	0.00亿	0.000%
2026-08-11	55.330	54.680	55.830	54.080	-0.560	-1.014%	26.55万	0.00亿	0.000%
2026-08-10	56.000	55.240	57.100	54.300	-0.660	-1.181%	34.72万	0.00亿	0.000%
2026-08-07	53.880	55.900	56.000	53.000	2.970	5.611%	52.72万	0.00亿	0.000%
2026-08-06	51.600	52.930	53.830	50.770	0.600	1.147%	40.02万	0.00亿	0.000%
2026-08-05	48.450	52.330	53.000	48.350	2.900	5.867%	54.41万	0.00亿	0.000%
2026-08-04	47.030	49.430	49.900	46.440	2.980	6.416%	46.67万	0.00亿	0.000%
2026-08-03	46.560	46.450	48.200	45.820	-1.000	-2.107%	38.12万	0.00亿	0.000%
2026-07-31	49.600	47.450	50.350	47.330	0.300	0.636%	55.61万	0.00亿	0.000%
2026-07-30	51.030	47.150	52.000	47.150	-5.240	-10.002%	46.52万	0.00亿	0.000%
2026-07-29	54.000	52.390	54.340	50.780	-2.740	-4.970%	38.98万	0.00亿	0.000%
2026-07-28	59.160	55.130	59.980	55.130	-6.130	-10.007%	47.44万	0.00亿	0.000%
2026-07-27	58.720	61.260	61.380	58.020	2.560	4.361%	31.17万	0.00亿	0.000%
2026-07-24	59.000	58.700	60.770	58.000	-2.410	-3.944%	25.56万	0.00亿	0.000%
2026-07-23	61.650	61.110	63.770	60.150	0.600	0.992%	36.14万	0.00亿	0.000%
2026-07-22	59.000	60.510	64.240	58.690	0.520	0.867%	61.23万	0.00亿	0.000%
2026-07-21	56.000	59.990	60.220	50.000	4.530	8.168%	71.78万	0.00亿	0.000%
2026-07-20	62.800	55.460	63.610	55.410	-6.110	-9.924%	53.61万	0.00亿	0.000%
2026-07-17	68.400	61.570	68.850	61.200	-6.290	-9.269%	52.41万	0.00亿	0.000%
2026-07-16	66.500	67.860	70.770	64.000	0.120	0.177%	45.72万	0.00亿	0.000%
2026-07-15	70.000	67.740	70.890	67.020	-2.390	-3.408%	36.23万	0.00亿	0.000%
2026-07-14	66.860	70.130	71.590	65.350	3.150	4.703%	54.35万	0.00亿	0.000%
2026-07-13	72.720	66.980	74.810	66.400	-6.560	-8.920%	58.23万	0.00亿	0.000%
2026-07-10	74.870	73.540	78.500	73.380	-2.330	-3.071%	72.00万	0.00亿	0.000%
2026-07-09	73.440	75.870	76.550	68.240	3.750	5.200%	74.50万	0.00亿	0.000%
2026-07-08	72.000	72.120	74.790	70.500	0.830	1.164%	54.42万	0.00亿	0.000%
2026-07-07	72.000	71.290	76.880	71.050	-2.770	-3.740%	50.51万	0.00亿	0.000%
2026-07-06	71.010	74.060	76.990	71.000	2.630	3.682%	65.19万	0.00亿	0.000%
2026-07-03	71.380	71.430	74.410	70.500	0.030	0.042%	43.28万	0.00亿	0.000%
2026-07-02	72.000	71.400	75.270	69.800	-3.330	-4.456%	52.48万	0.00亿	0.000%
2026-07-01	79.560	74.730	80.490	74.000	-4.830	-6.071%	63.33万	0.00亿	0.000%
2026-06-30	75.680	79.560	80.680	74.490	2.860	3.729%	60.54万	0.00亿	0.000%
2026-06-29	80.910	76.700	82.820	75.200	-5.870	-7.109%	71.21万	0.00亿	0.000%
2026-06-26	84.390	82.570	85.580	81.000	-4.420	-5.081%	76.07万	0.00亿	0.000%
2026-06-25	85.000	86.990	89.690	84.100	4.130	4.984%	103.09万	0.00亿	0.000%
2026-06-24	79.000	82.860	83.560	76.880	1.380	1.694%	105.25万	0.00亿	0.000%
2026-06-23	85.030	81.480	85.030	79.000	4.180	5.408%	135.86万	0.00亿	0.000%
2026-06-22	74.550	77.300	77.500	72.800	2.930	3.940%	86.19万	0.00亿	0.000%
2026-06-18	75.030	74.370	76.130	73.540	-0.250	-0.335%	55.36万	0.00亿	0.000%
2026-06-17	72.000	74.620	75.480	72.000	1.430	1.954%	56.20万	0.00亿	0.000%
2026-06-16	70.560	73.190	75.140	70.410	2.660	3.771%	70.69万	0.00亿	0.000%
2026-06-15	67.300	70.530	70.680	66.270	4.450	6.734%	54.17万	0.00亿	0.000%
2026-06-12	68.500	66.080	70.000	66.080	-1.060	-1.579%	59.72万	0.00亿	0.000%
2026-06-11	68.900	67.140	69.500	66.210	-1.760	-2.554%	38.60万	0.00亿	0.000%
2026-06-10	70.880	68.900	72.690	68.250	-0.820	-1.176%	71.58万	0.00亿	0.000%
2026-06-09	64.000	69.720	69.720	63.550	6.340	10.003%	67.82万	0.00亿	0.000%
2026-06-08	62.400	63.380	65.800	62.200	-2.520	-3.824%	40.25万	0.00亿	0.000%
2026-06-05	68.600	65.900	68.600	65.580	-3.320	-4.796%	46.89万	0.00亿	0.000%
2026-06-04	67.490	69.220	69.890	67.180	0.900	1.317%	47.53万	0.00亿	0.000%
2026-06-03	67.500	68.320	70.920	67.280	0.830	1.230%	65.29万	0.00亿	0.000%
2026-06-02	66.300	67.490	68.000	64.400	1.430	2.165%	51.48万	0.00亿	0.000%
2026-06-01	68.510	66.060	70.590	65.660	-3.809	-5.452%	65.34万	0.00亿	0.000%
2026-05-29	74.885	69.869	75.077	67.577	-5.016	-6.698%	64.77万	0.00亿	0.000%
2026-05-28	72.962	74.885	75.085	71.792	1.923	2.636%	40.66万	0.00亿	0.000%
2026-05-27	74.869	72.962	76.285	72.262	-2.730	-3.607%	47.55万	0.00亿	0.000%
2026-05-26	81.408	75.692	81.408	73.985	-5.793	-7.109%	79.67万	0.00亿	0.000%
2026-05-25	81.662	81.485	81.662	79.100	0.893	1.108%	41.11万	0.00亿	0.000%
2026-05-22	78.669	80.592	81.677	77.385	3.392	4.394%	40.18万	0.00亿	0.000%
2026-05-21	83.254	77.200	84.062	77.046	-6.062	-7.281%	67.05万	0.00亿	0.000%
2026-05-20	77.562	83.262	84.854	76.023	4.623	5.879%	70.59万	0.00亿	0.000%
2026-05-19	77.569	78.639	79.454	74.485	0.216	0.275%	47.51万	0.00亿	0.000%
2026-05-18	77.185	78.423	80.531	76.108	1.254	1.625%	40.06万	0.00亿	0.000%
2026-05-15	79.869	77.169	80.639	76.508	-1.316	-1.677%	43.69万	0.00亿	0.000%
2026-05-14	83.639	78.485	85.477	78.477	-3.215	-3.935%	54.05万	0.00亿	0.000%
2026-05-13	76.023	81.700	82.331	75.100	4.915	6.401%	69.32万	0.00亿	0.000%
2026-05-12	78.454	76.785	78.792	76.469	-1.669	-2.127%	44.32万	0.00亿	0.000%
2026-05-11	78.639	78.454	79.100	74.708	-0.092	-0.117%	59.96万	0.00亿	0.000%
2026-05-08	77.562	78.546	80.115	76.031	-0.193	-0.245%	44.56万	0.00亿	0.000%
2026-05-07	75.639	78.739	79.485	74.492	3.662	4.878%	58.73万	0.00亿	0.000%
2026-05-06	73.739	75.077	77.100	73.562	2.438	3.356%	50.91万	0.00亿	0.000%
2026-04-30	72.962	72.639	74.008	71.454	0.077	0.106%	29.21万	0.00亿	0.000%
2026-04-29	70.846	72.562	73.562	70.846	1.277	1.791%	29.72万	0.00亿	0.000%
2026-04-28	73.562	71.285	74.477	70.762	-2.430	-3.296%	34.92万	0.00亿	0.000%
2026-04-27	72.339	73.715	75.208	72.300	0.607	0.830%	43.12万	0.00亿	0.000%
2026-04-24	76.131	73.108	76.769	72.177	-4.207	-5.441%	69.02万	0.00亿	0.000%
2026-04-23	76.792	77.315	79.100	76.246	-2.708	-3.384%	93.51万	0.00亿	0.000%
2026-04-22	75.308	80.023	83.692	75.308	-3.669	-4.384%	159.45万	0.00亿	0.000%
2026-04-21	83.692	83.692	83.692	83.692	-9.316	-10.016%	5.98万	0.00亿	0.000%
2026-04-20	86.946	93.008	93.515	85.777	8.008	9.421%	84.80万	0.00亿	0.000%
2026-04-17	81.162	85.000	86.508	80.185	3.454	4.236%	57.54万	0.00亿	0.000%
2026-04-16	82.100	81.546	82.108	80.023	0.669	0.827%	36.62万	0.00亿	0.000%
2026-04-15	84.492	80.877	84.554	80.146	-3.446	-4.087%	59.07万	0.00亿	0.000%
2026-04-14	79.223	84.323	85.792	77.954	5.331	6.749%	65.77万	0.00亿	0.000%
2026-04-13	76.069	78.992	79.331	76.062	0.000	0.000%	61.01万	0.00亿	0.000%
2026-04-10	72.908	76.062	78.639	72.677	0.000	0.000%	75.96万	0.00亿	0.000%
2026-04-09	69.100	71.477	72.854	68.723	0.000	0.000%	42.18万	0.00亿	0.000%
2026-04-08	68.239	70.254	70.462	67.523	0.000	0.000%	44.38万	0.00亿	0.000%
2026-04-07	64.492	65.131	66.292	64.262	0.000	0.000%	26.36万	0.00亿	0.000%
2026-04-03	64.492	64.200	65.631	63.562	0.000	0.000%	28.18万	0.00亿	0.000%
2026-04-02	66.085	63.539	66.508	63.331	0.000	0.000%	34.01万	0.00亿	0.000%
2026-04-01	66.715	66.931	67.100	65.492	0.000	0.000%	34.38万	0.00亿	0.000%