英特科技 (301399) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-01	22.80	22.40	-1.02	-4.36%	21.70	22.85	153487	34047	28.07%
2026-08-31	21.16	23.42	1.25	5.64%	20.99	23.50	200873	45135	36.73%
2026-08-28	21.11	22.17	0.93	4.38%	19.88	22.72	235894	50045	43.14%
2026-08-27	17.49	21.24	3.54	20.00%	17.42	21.24	173727	35409	31.77%
2026-08-26	17.49	17.70	0.27	1.55%	17.48	18.69	48052	8638	8.79%
2026-08-25	17.06	17.43	0.37	2.17%	16.86	17.57	35108	6078	6.42%
2026-08-24	17.49	17.06	-0.28	-1.61%	16.82	17.49	14565	2480	2.66%
2026-08-21	17.07	17.34	0.28	1.64%	16.68	17.37	18829	3221	3.44%
2026-08-20	16.86	17.06	0.44	2.65%	16.75	17.24	18753	3204	3.43%
2026-08-19	16.84	16.62	-0.92	-5.25%	16.62	17.53	27710	4688	5.07%
2026-08-18	17.73	17.54	-0.28	-1.57%	17.44	17.84	19666	3467	3.60%
2026-08-17	17.15	17.82	0.60	3.48%	17.13	17.84	37346	6594	6.83%
2026-08-14	17.50	17.22	-0.38	-2.16%	17.04	17.66	30072	5169	5.50%
2026-08-13	17.45	17.60	0.34	1.97%	17.20	18.00	52982	9341	9.69%
2026-08-12	17.15	17.26	0.21	1.23%	17.00	17.42	27692	4761	5.06%
2026-08-11	17.14	17.05	-0.30	-1.73%	16.71	17.63	49925	8536	9.13%
2026-08-10	16.80	17.35	0.35	2.06%	16.38	17.45	68730	11679	12.57%
2026-08-07	15.85	17.00	1.15	7.26%	15.74	18.90	101854	17873	18.63%
2026-08-06	15.74	15.85	0.16	1.02%	15.52	15.88	16564	2603	3.03%
2026-08-05	15.57	15.69	0.18	1.16%	15.48	15.79	14810	2319	2.71%
2026-08-04	15.35	15.51	0.24	1.57%	15.30	15.55	14791	2282	2.70%
2026-08-03	14.90	15.27	0.35	2.35%	14.80	15.30	14940	2252	2.73%
2026-07-31	14.63	14.92	0.42	2.90%	14.63	15.15	16706	2500	3.05%
2026-07-30	14.94	14.50	-0.51	-3.40%	14.46	15.12	14782	2179	2.70%
2026-07-29	15.01	15.01	0.21	1.42%	14.62	15.01	18072	2679	3.30%
2026-07-28	14.69	14.80	0.12	0.82%	14.60	15.19	20504	3062	3.75%
2026-07-27	14.26	14.68	0.45	3.16%	14.22	14.76	13071	1908	2.39%
2026-07-24	14.44	14.23	-0.24	-1.66%	14.08	14.44	11442	1628	2.09%
2026-07-23	13.91	14.47	0.46	3.28%	13.91	14.47	17399	2482	3.18%
2026-07-22	14.29	14.01	-0.31	-2.16%	13.95	14.53	22393	3177	4.09%
2026-07-21	14.27	14.32	0.08	0.56%	13.02	14.42	34894	4820	6.38%
2026-07-20	15.10	14.24	-0.79	-5.26%	13.92	15.59	34679	5138	6.34%
2026-07-17	15.88	15.03	-0.93	-5.83%	15.03	16.10	25394	3934	4.64%
2026-07-16	15.87	15.96	0.09	0.57%	15.63	16.34	19653	3154	3.59%
2026-07-15	16.06	15.87	0.08	0.51%	15.72	16.18	16925	2694	3.10%
2026-07-14	15.70	15.79	0.31	2.00%	15.32	16.08	19789	3102	3.62%
2026-07-13	16.35	15.48	-0.95	-5.78%	15.46	16.65	22253	3519	4.07%
2026-07-10	15.71	16.43	0.57	3.59%	15.71	16.93	29485	4884	5.39%
2026-07-09	15.83	15.86	0.06	0.38%	15.20	16.25	24169	3777	4.42%
2026-07-08	16.15	15.80	-0.28	-1.74%	15.66	16.15	18478	2924	3.38%
2026-07-07	16.82	16.08	-0.66	-3.94%	16.03	16.90	19871	3240	3.63%
2026-07-06	17.09	16.74	-0.42	-2.45%	16.68	17.40	22241	3786	4.07%
2026-07-03	16.71	17.16	0.41	2.45%	16.70	17.35	26764	4586	4.89%
2026-07-02	16.50	16.75	0.10	0.60%	16.35	17.28	32000	5424	5.85%
2026-07-01	16.32	16.65	0.17	1.03%	16.32	16.89	30136	5023	5.51%
2026-06-30	16.28	16.48	0.18	1.10%	16.00	16.72	29968	4949	5.48%
2026-06-29	17.03	16.30	-0.90	-5.23%	15.81	17.03	50620	8267	9.26%
2026-06-26	16.82	17.20	-0.11	-0.64%	16.44	17.66	52593	8954	9.62%
2026-06-25	18.60	17.31	-1.44	-7.68%	17.28	18.60	67061	11972	12.26%
2026-06-24	19.00	18.75	-0.85	-4.34%	18.21	19.40	81952	15237	14.99%
2026-06-23	17.89	19.60	1.98	11.24%	17.89	21.14	106886	21135	19.55%
2026-06-22	18.06	17.62	-0.56	-3.08%	17.12	18.70	38267	6765	7.00%
2026-06-18	17.74	18.18	0.33	1.85%	17.55	18.27	31891	5763	5.83%
2026-06-17	17.59	17.85	0.05	0.28%	17.41	18.25	28165	5008	5.15%
2026-06-16	17.56	17.80	0.24	1.37%	17.26	17.89	18671	3290	3.41%
2026-06-15	17.38	17.56	0.33	1.92%	17.25	17.80	19478	3431	3.56%
2026-06-12	17.39	17.23	-0.02	-0.12%	17.18	17.76	20652	3601	3.78%
2026-06-11	17.41	17.25	-0.25	-1.43%	16.96	17.53	19644	3378	3.59%
2026-06-10	17.79	17.50	-0.41	-2.29%	17.17	18.01	18209	3181	3.33%
2026-06-09	17.62	17.91	0.07	0.39%	17.62	18.10	13392	2389	2.45%
2026-06-08	17.95	17.84	-0.43	-2.35%	17.52	18.44	25227	4529	4.61%
2026-06-05	17.94	18.27	0.26	1.44%	17.52	18.63	22347	4042	4.09%
2026-06-04	17.87	18.01	-0.11	-0.61%	17.83	18.20	15024	2702	2.75%
2026-06-03	18.36	18.12	-0.25	-1.36%	17.92	18.53	19451	3549	3.56%
2026-06-02	18.85	18.37	-0.25	-1.34%	17.97	18.85	14860	2714	2.72%
2026-06-01	18.27	18.62	0.31	1.69%	18.09	18.92	17924	3336	3.28%
2026-05-29	19.38	18.31	-1.07	-5.52%	18.28	19.44	24189	4531	4.42%
2026-05-28	19.30	19.38	0.13	0.68%	18.97	19.57	18175	3503	3.32%
2026-05-27	19.90	19.25	-0.66	-3.31%	19.08	20.01	26561	5155	4.86%
2026-05-26	20.50	19.91	-0.49	-2.40%	19.74	20.58	31239	6266	5.71%
2026-05-25	21.46	20.40	-0.84	-3.95%	20.15	21.50	33845	6933	6.19%