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
2025-12-16	17.92	17.50	-0.30	-1.69%	17.46	17.92	11324	1989	2.07%
2025-12-15	17.82	17.80	-0.11	-0.61%	17.64	18.09	14129	2523	2.58%
2025-12-12	17.93	17.91	-0.11	-0.61%	17.87	18.23	11438	2062	2.09%
2025-12-11	18.23	18.02	-0.16	-0.88%	17.99	18.38	11213	2036	2.05%
2025-12-10	18.47	18.18	-0.35	-1.89%	18.18	18.53	12113	2218	2.22%
2025-12-09	18.42	18.53	0.05	0.27%	18.42	18.78	14971	2787	2.74%
2025-12-08	18.26	18.48	0.22	1.20%	18.24	18.57	16080	2968	2.94%
2025-12-05	17.87	18.26	0.43	2.41%	17.61	18.28	14543	2616	2.66%
2025-12-04	17.87	17.83	-0.10	-0.56%	17.60	18.08	12772	2276	2.34%
2025-12-03	18.22	17.93	-0.21	-1.16%	17.89	18.22	9254	1664	1.69%
2025-12-02	18.39	18.14	-0.24	-1.31%	18.11	18.42	9392	1707	1.72%
2025-12-01	18.33	18.38	0.06	0.33%	18.31	18.58	13955	2572	2.55%
2025-11-28	18.06	18.32	0.20	1.10%	17.96	18.35	11160	2032	2.04%
2025-11-27	17.85	18.12	0.21	1.17%	17.85	18.20	13788	2497	2.52%
2025-11-26	18.26	17.91	-0.40	-2.18%	17.91	18.46	14246	2585	2.61%
2025-11-25	18.36	18.31	0.11	0.60%	18.21	18.55	11717	2157	2.14%
2025-11-24	17.93	18.20	0.45	2.54%	17.75	18.34	13956	2522	2.55%
2025-11-21	18.37	17.75	-0.67	-3.64%	17.50	18.54	21072	3770	3.85%
2025-11-20	18.54	18.42	-0.11	-0.59%	18.25	18.85	16388	3025	3.00%
2025-11-19	19.19	18.53	-0.64	-3.34%	18.51	19.28	21501	4030	3.93%
2025-11-18	19.18	19.17	-0.08	-0.42%	19.06	19.24	11286	2161	2.06%
2025-11-17	19.17	19.25	0.12	0.63%	19.07	19.39	13222	2547	2.42%
2025-11-14	18.92	19.13	0.08	0.42%	18.88	19.34	15837	3044	2.90%
2025-11-13	19.03	19.05	0.02	0.11%	18.95	19.30	14806	2824	2.71%
2025-11-12	19.44	19.03	-0.42	-2.16%	18.90	19.44	20580	3934	3.76%
2025-11-11	19.55	19.45	-0.09	-0.46%	19.38	19.71	12793	2495	2.34%
2025-11-10	19.61	19.54	-0.06	-0.31%	19.49	19.69	10840	2121	1.98%
2025-11-07	19.80	19.60	-0.14	-0.71%	19.53	19.80	13286	2610	2.43%
2025-11-06	19.68	19.74	0.10	0.51%	19.52	19.74	13139	2582	2.40%
2025-11-05	19.40	19.64	0.09	0.46%	19.40	19.75	12508	2455	2.29%
2025-11-04	19.88	19.55	-0.22	-1.11%	19.41	19.90	15826	3100	2.89%
2025-11-03	19.43	19.77	0.36	1.85%	19.35	19.89	17256	3386	3.16%
2025-10-31	19.17	19.41	0.20	1.04%	19.16	19.55	16478	3206	3.01%
2025-10-30	19.48	19.21	-0.37	-1.89%	19.17	19.67	15017	2912	2.75%
2025-10-29	19.78	19.58	-0.20	-1.01%	19.46	19.83	14634	2862	2.68%
2025-10-28	19.66	19.78	0.03	0.15%	19.60	19.86	13608	2687	2.49%
2025-10-27	19.72	19.75	0.05	0.25%	19.38	19.80	20795	4082	3.80%
2025-10-24	19.35	19.70	0.35	1.81%	19.22	19.72	25015	4899	4.57%
2025-10-23	19.02	19.35	0.24	1.26%	18.85	19.36	14712	2815	2.69%
2025-10-22	19.01	19.11	0.11	0.58%	18.85	19.36	16482	3155	3.01%
2025-10-21	18.90	19.00	0.20	1.06%	18.70	19.02	13880	2624	2.54%
2025-10-20	18.44	18.80	0.49	2.68%	18.44	18.99	24672	4632	4.51%
2025-10-17	18.94	18.31	-0.54	-2.86%	18.27	18.94	22619	4192	4.14%
2025-10-16	19.26	18.85	-0.37	-1.93%	18.82	19.26	14701	2788	2.69%
2025-10-15	19.23	19.22	0.25	1.32%	18.86	19.28	14899	2851	2.72%
2025-10-14	19.49	18.97	-0.38	-1.96%	18.91	19.68	19228	3691	3.52%
2025-10-13	18.50	19.35	-0.18	-0.92%	18.03	19.44	27797	5260	5.08%
2025-10-10	19.69	19.53	-0.22	-1.11%	19.47	19.97	21634	4254	3.96%
2025-10-09	19.76	19.75	0.04	0.20%	19.63	20.10	26518	5267	4.85%
2025-09-30	19.83	19.71	-0.09	-0.45%	19.63	19.99	17730	3512	3.24%
2025-09-29	19.70	19.80	0.09	0.46%	19.40	19.98	16749	3308	3.06%
2025-09-26	20.08	19.71	-0.39	-1.94%	19.71	20.26	24591	4903	4.50%
2025-09-25	20.21	20.10	-0.13	-0.64%	20.09	20.72	29849	6084	5.46%
2025-09-24	20.10	20.23	0.10	0.50%	19.82	20.29	22166	4466	4.05%
2025-09-23	20.24	20.13	-0.27	-1.32%	19.60	20.82	30094	6023	5.50%
2025-09-22	20.02	20.40	0.18	0.89%	20.02	20.52	18138	3690	3.32%
2025-09-19	20.68	20.22	-0.28	-1.37%	20.00	20.71	25365	5145	4.64%
2025-09-18	21.43	20.50	-0.66	-3.12%	20.33	21.43	47188	9867	8.63%
2025-09-17	20.76	21.16	0.48	2.32%	20.52	21.39	50079	10551	9.16%
2025-09-16	20.14	20.68	0.60	2.99%	20.03	20.72	38401	7872	7.02%
2025-09-15	20.32	20.08	-0.24	-1.18%	20.01	20.32	20735	4167	3.79%
2025-09-12	20.41	20.32	-0.08	-0.39%	20.20	20.54	25211	5136	4.61%
2025-09-11	19.99	20.40	0.44	2.20%	19.73	20.40	30570	6174	5.59%
2025-09-10	20.05	19.96	-0.01	-0.05%	19.85	20.17	15729	3147	2.88%
2025-09-09	20.31	19.97	-0.45	-2.20%	19.81	20.39	23109	4633	4.23%
2025-09-08	20.00	20.42	0.33	1.64%	19.90	20.44	28362	5730	5.19%