英集芯 (688209) - 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
2025-09-16	20.48	20.38	0.17	0.84%	20.12	20.65	86128	17553	2.88%
2025-09-15	21.67	20.21	0.53	2.69%	20.21	21.67	165483	34146	5.54%
2025-09-12	19.43	19.68	0.26	1.34%	19.26	19.89	64381	12634	2.15%
2025-09-11	18.69	19.42	0.73	3.91%	18.47	19.50	76734	14652	2.57%
2025-09-10	18.83	18.69	-0.15	-0.80%	18.69	19.09	54045	10202	1.81%
2025-09-09	19.36	18.84	-0.61	-3.14%	18.80	19.43	54272	10336	1.82%
2025-09-08	19.63	19.45	-0.21	-1.07%	19.08	19.63	56485	10927	1.89%
2025-09-05	18.93	19.66	0.79	4.19%	18.82	19.80	77750	14989	2.60%
2025-09-04	20.11	18.87	-1.15	-5.74%	18.55	20.21	99698	19218	3.33%
2025-09-03	20.66	20.02	-0.51	-2.48%	19.90	20.66	63044	12755	2.11%
2025-09-02	20.91	20.53	-0.52	-2.47%	19.83	21.18	129280	26254	4.32%
2025-09-01	21.23	21.05	-0.13	-0.61%	20.74	21.66	103405	21848	3.46%
2025-08-29	21.90	21.18	-0.70	-3.20%	20.98	21.90	117917	25006	3.94%
2025-08-28	21.20	21.88	0.63	2.96%	20.88	22.10	165200	35609	5.53%
2025-08-27	21.17	21.25	0.16	0.76%	20.95	22.21	124627	26850	4.17%
2025-08-26	21.00	21.09	-0.02	-0.09%	20.72	21.36	71089	14970	2.38%
2025-08-25	21.50	21.11	-0.06	-0.28%	20.93	21.93	117781	25025	3.94%
2025-08-22	20.40	21.17	0.85	4.18%	20.22	21.22	111217	23261	3.72%
2025-08-21	20.60	20.32	-0.26	-1.26%	20.10	21.20	89333	18361	2.99%
2025-08-20	20.00	20.58	0.65	3.26%	19.70	20.63	82735	16715	2.77%
2025-08-19	20.22	19.93	-0.14	-0.70%	19.84	20.27	55090	11031	1.84%
2025-08-18	19.78	20.07	0.38	1.93%	19.64	20.23	76092	15198	2.55%
2025-08-15	19.31	19.69	0.40	2.07%	19.22	19.71	59050	11538	1.98%
2025-08-14	19.71	19.29	-0.41	-2.08%	19.27	19.98	66571	13057	2.23%
2025-08-13	19.61	19.70	0.15	0.77%	19.45	19.76	60234	11816	2.01%
2025-08-12	19.25	19.55	0.34	1.77%	19.13	19.64	74680	14489	2.50%
2025-08-11	18.80	19.21	0.25	1.32%	18.80	19.29	59237	11323	1.98%
2025-08-08	19.22	18.96	-0.23	-1.20%	18.70	19.29	52579	9949	1.76%
2025-08-07	19.10	19.19	0.10	0.52%	19.04	19.45	71058	13677	2.38%
2025-08-06	18.73	19.09	0.40	2.14%	18.62	19.38	70745	13501	2.37%
2025-08-05	18.66	18.69	0.03	0.16%	18.53	18.74	31216	5824	1.04%
2025-08-04	18.49	18.66	0.14	0.76%	18.40	18.66	33829	6280	1.13%
2025-08-01	18.65	18.52	-0.08	-0.43%	18.36	18.76	39506	7321	1.32%
2025-07-31	18.82	18.60	-0.23	-1.22%	18.50	19.04	53405	10036	1.79%
2025-07-30	18.87	18.83	-0.04	-0.21%	18.60	19.00	61657	11601	2.06%
2025-07-29	18.71	18.87	0.23	1.23%	18.51	18.88	52725	9897	1.76%
2025-07-28	18.76	18.64	0.09	0.49%	18.42	18.81	44591	8304	1.49%
2025-07-25	18.31	18.55	0.27	1.48%	18.23	18.56	47313	8717	1.58%
2025-07-24	18.16	18.28	0.11	0.61%	18.15	18.40	35884	6562	1.20%
2025-07-23	18.16	18.17	0.00	0.00%	18.08	18.27	27601	5012	0.92%
2025-07-22	18.12	18.17	0.02	0.11%	18.08	18.27	31970	5818	1.07%
2025-07-21	18.18	18.15	0.06	0.33%	18.06	18.27	34050	6186	1.14%
2025-07-18	18.18	18.09	0.04	0.22%	17.95	18.24	34471	6231	1.15%
2025-07-17	17.96	18.05	0.13	0.73%	17.81	18.09	40418	7261	1.35%
2025-07-16	17.83	17.92	0.04	0.22%	17.80	18.10	35285	6339	1.18%
2025-07-15	17.99	17.88	-0.02	-0.11%	17.57	17.99	39606	7030	1.32%
2025-07-14	17.83	17.90	0.08	0.45%	17.72	18.03	24770	4433	0.83%
2025-07-11	17.74	17.82	0.11	0.62%	17.60	17.93	31830	5663	1.06%
2025-07-10	17.68	17.71	0.00	0.00%	17.60	17.76	19226	3400	0.64%
2025-07-09	17.80	17.71	-0.06	-0.34%	17.63	17.87	29864	5300	1.00%
2025-07-08	17.50	17.77	0.23	1.31%	17.50	17.80	34929	6193	1.17%
2025-07-07	17.69	17.54	-0.10	-0.57%	17.43	17.69	26853	4721	0.90%
2025-07-04	17.76	17.64	-0.09	-0.51%	17.56	17.93	37037	6553	1.24%
2025-07-03	17.71	17.73	0.02	0.11%	17.62	17.89	32826	5813	1.10%
2025-07-02	18.01	17.71	-0.42	-2.32%	17.63	18.12	51908	9225	1.74%
2025-07-01	18.66	18.13	-0.34	-1.84%	17.97	18.79	88237	16072	2.95%
2025-06-30	18.82	18.47	0.84	4.76%	18.45	19.54	127311	23972	4.26%
2025-06-27	17.89	17.63	0.03	0.17%	17.55	17.89	26773	4747	0.90%
2025-06-26	17.74	17.60	-0.15	-0.85%	17.54	17.78	27740	4898	0.93%
2025-06-25	17.60	17.75	0.21	1.20%	17.48	17.78	32565	5746	1.09%
2025-06-24	17.16	17.54	0.46	2.69%	17.11	17.62	40810	7126	1.37%
2025-06-23	16.85	17.08	0.09	0.53%	16.73	17.17	22193	3788	0.74%
2025-06-20	17.00	16.99	-0.07	-0.41%	16.93	17.30	18401	3138	0.62%
2025-06-19	17.11	17.06	-0.10	-0.58%	16.90	17.30	21452	3667	0.72%
2025-06-18	17.17	17.25	0.05	0.29%	16.98	17.32	24269	4162	0.81%
2025-06-17	17.30	17.20	-0.10	-0.58%	17.04	17.43	28646	4919	0.96%
2025-06-16	17.30	17.30	-0.17	-0.97%	17.28	17.58	20163	3509	0.67%
2025-06-13	17.53	17.47	-0.10	-0.57%	17.33	17.69	25406	4428	0.85%
2025-06-12	17.51	17.57	-0.06	-0.34%	17.38	17.67	20353	3569	0.68%
2025-06-11	17.50	17.63	-0.02	-0.11%	17.50	17.84	14652	2592	0.49%
2025-06-10	17.97	17.65	-0.30	-1.67%	17.43	18.00	25391	4489	0.85%
2025-06-09	18.05	17.95	-0.03	-0.17%	17.85	18.10	25017	4489	0.84%