国际实业（000159）历史行情
以下为国际实业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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.500 | 5.450 | 5.540 | 5.390 | -0.050 | -0.909% | 667.95万 | 0.36亿 | 1.390% |
| 2026-10-01 | 5.500 | 5.450 | 5.540 | 5.390 | -0.050 | -0.909% | 667.95万 | 0.36亿 | 1.390% |
| 2026-09-30 | 5.500 | 5.450 | 5.540 | 5.390 | -0.050 | -0.909% | 6.68万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.460 | 5.500 | 5.540 | 5.440 | 0.010 | 0.182% | 8.74万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.460 | 5.490 | 5.540 | 5.380 | 0.030 | 0.549% | 10.36万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.420 | 5.460 | 5.580 | 5.390 | 0.040 | 0.738% | 1,046.21万 | 0.57亿 | 2.177% |
| 2026-09-24 | 5.420 | 5.460 | 5.580 | 5.390 | 0.040 | 0.738% | 10.46万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.500 | 5.420 | 5.530 | 5.420 | -0.090 | -1.633% | 7.20万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.500 | 5.510 | 5.550 | 5.420 | -0.010 | -0.181% | 8.78万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.390 | 5.520 | 5.530 | 5.390 | 0.090 | 1.657% | 8.08万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.470 | 5.430 | 5.490 | 5.400 | 0.000 | 0.000% | 9.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.410 | 5.430 | 5.460 | 5.330 | -0.030 | -0.549% | 7.14万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.420 | 5.460 | 5.530 | 5.410 | 0.020 | 0.368% | 5.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.660 | 5.440 | 5.680 | 5.430 | -0.220 | -3.887% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.670 | 5.660 | 5.760 | 5.590 | -0.020 | -0.352% | 9.81万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.800 | 5.680 | 5.880 | 5.590 | -0.130 | -2.238% | 9.72万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.880 | 5.810 | 5.930 | 5.800 | -0.060 | -1.022% | 6.92万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.850 | 5.870 | 5.890 | 5.770 | -0.010 | -0.170% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.700 | 5.880 | 5.890 | 5.700 | 0.180 | 3.158% | 9.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.750 | 5.700 | 5.750 | 5.650 | 0.000 | 0.000% | 5.81万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.670 | 5.700 | 5.780 | 5.650 | 0.050 | 0.885% | 8.25万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.830 | 5.650 | 5.880 | 5.630 | -0.180 | -3.087% | 12.62万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.940 | 5.830 | 5.970 | 5.810 | -0.130 | -2.181% | 8.45万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.030 | 5.960 | 6.070 | 5.910 | -0.020 | -0.334% | 9.70万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.070 | 5.980 | 6.080 | 5.930 | -0.090 | -1.483% | 9.48万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.060 | 6.070 | 6.100 | 6.030 | 0.020 | 0.331% | 8.73万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.050 | 6.050 | 6.090 | 6.000 | -0.020 | -0.329% | 8.75万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.000 | 6.070 | 6.120 | 5.910 | 0.070 | 1.167% | 12.43万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.860 | 6.000 | 6.010 | 5.830 | 0.120 | 2.041% | 14.13万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.820 | 5.880 | 5.880 | 5.690 | 0.080 | 1.379% | 11.52万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.680 | 5.800 | 5.800 | 5.650 | 0.070 | 1.222% | 7.71万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.680 | 5.730 | 5.830 | 5.620 | 0.060 | 1.058% | 8.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.750 | 5.670 | 5.830 | 5.630 | -0.130 | -2.241% | 8.41万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.710 | 5.800 | 5.880 | 5.660 | 0.080 | 1.399% | 12.38万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.680 | 5.720 | 5.780 | 5.620 | 0.040 | 0.704% | 9.24万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.700 | 5.680 | 5.770 | 5.610 | -0.020 | -0.351% | 8.83万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.880 | 5.700 | 5.950 | 5.690 | -0.200 | -3.390% | 13.20万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.760 | 5.900 | 5.920 | 5.700 | 0.130 | 2.253% | 12.50万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.800 | 5.770 | 5.890 | 5.740 | -0.020 | -0.345% | 7.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.620 | 5.790 | 5.800 | 5.600 | 0.170 | 3.025% | 9.89万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.770 | 5.620 | 5.780 | 5.540 | -0.150 | -2.600% | 10.93万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.730 | 5.770 | 5.790 | 5.640 | 0.020 | 0.348% | 8.94万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.810 | 5.750 | 5.860 | 5.700 | -0.070 | -1.203% | 8.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.900 | 5.820 | 5.980 | 5.750 | 0.020 | 0.345% | 13.52万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.350 | 5.800 | 5.810 | 5.340 | 0.450 | 8.411% | 26.34万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.270 | 5.350 | 5.370 | 5.220 | 0.130 | 2.490% | 9.05万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.280 | 5.220 | 5.370 | 5.210 | -0.050 | -0.949% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.200 | 5.270 | 5.300 | 5.160 | 0.100 | 1.934% | 9.99万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.080 | 5.170 | 5.220 | 5.080 | 0.040 | 0.780% | 5.99万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.980 | 5.130 | 5.150 | 4.960 | 0.100 | 1.988% | 6.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.200 | 5.030 | 5.350 | 5.020 | -0.230 | -4.373% | 9.98万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.030 | 5.260 | 5.270 | 5.030 | 0.200 | 3.953% | 11.26万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.070 | 5.060 | 5.190 | 5.030 | -0.040 | -0.784% | 9.90万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.230 | 5.100 | 5.250 | 4.900 | -0.130 | -2.486% | 17.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.320 | 5.230 | 5.480 | 5.170 | -0.090 | -1.692% | 13.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.500 | 5.320 | 5.590 | 5.250 | -0.180 | -3.273% | 12.50万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.580 | 5.500 | 5.610 | 5.460 | -0.100 | -1.786% | 9.92万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.480 | 5.600 | 5.670 | 5.460 | 0.090 | 1.633% | 9.72万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.370 | 5.510 | 5.530 | 5.310 | 0.200 | 3.766% | 11.00万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.530 | 5.310 | 5.580 | 5.310 | -0.230 | -4.152% | 8.56万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.460 | 5.540 | 5.570 | 5.420 | 0.040 | 0.727% | 8.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.430 | 5.500 | 5.510 | 5.320 | 0.050 | 0.917% | 10.16万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.560 | 5.450 | 5.580 | 5.350 | -0.080 | -1.447% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.570 | 5.530 | 5.590 | 5.450 | -0.020 | -0.360% | 8.62万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.550 | 5.550 | 5.670 | 5.490 | 0.000 | 0.000% | 9.97万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.480 | 5.550 | 5.610 | 5.460 | 0.070 | 1.277% | 11.81万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.400 | 5.480 | 5.560 | 5.280 | 0.070 | 1.294% | 16.80万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.360 | 5.410 | 5.490 | 5.280 | 0.050 | 0.933% | 13.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.280 | 5.360 | 5.620 | 5.210 | 0.090 | 1.708% | 16.40万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.350 | 5.270 | 5.350 | 5.180 | -0.040 | -0.753% | 10.35万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.460 | 5.310 | 5.540 | 5.310 | -0.180 | -3.279% | 11.41万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.730 | 5.490 | 5.750 | 5.360 | -0.280 | -4.853% | 20.64万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.840 | 5.770 | 5.840 | 5.630 | -0.070 | -1.199% | 13.16万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.800 | 5.840 | 5.930 | 5.770 | 0.020 | 0.344% | 15.59万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.720 | 5.820 | 5.870 | 5.570 | 0.090 | 1.571% | 19.36万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.720 | 5.730 | 5.930 | 5.640 | -0.010 | -0.174% | 14.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.800 | 5.740 | 5.840 | 5.630 | -0.100 | -1.712% | 16.01万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.780 | 5.840 | 5.940 | 5.610 | 0.060 | 1.038% | 17.87万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.960 | 5.780 | 6.140 | 5.680 | -0.140 | -2.365% | 22.63万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.050 | 5.920 | 6.170 | 5.910 | -0.110 | -1.824% | 17.06万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.140 | 6.030 | 6.240 | 5.930 | -0.170 | -2.742% | 17.03万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.190 | 6.200 | 6.360 | 5.940 | -0.060 | -0.958% | 26.48万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.520 | 6.260 | 6.600 | 6.100 | -0.260 | -3.988% | 33.13万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.680 | 6.520 | 7.030 | 6.410 | -0.460 | -6.590% | 34.17万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.860 | 6.980 | 7.050 | 6.810 | 0.120 | 1.749% | 37.73万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.840 | 6.860 | 6.940 | 6.710 | 0.020 | 0.292% | 25.01万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.710 | 6.840 | 6.880 | 6.710 | 0.150 | 2.242% | 23.78万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.920 | 6.690 | 6.930 | 6.610 | -0.180 | -2.620% | 20.83万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.450 | 6.870 | 6.960 | 6.400 | 0.420 | 6.512% | 35.51万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.620 | 6.450 | 6.640 | 6.380 | -0.200 | -3.008% | 16.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.570 | 6.650 | 6.700 | 6.380 | 0.050 | 0.758% | 18.40万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.790 | 6.600 | 6.850 | 6.520 | -0.170 | -2.511% | 19.27万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.870 | 6.770 | 6.890 | 6.520 | -0.130 | -1.884% | 28.64万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.070 | 6.900 | 7.170 | 6.840 | -0.170 | -2.405% | 28.21万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.870 | 7.070 | 7.280 | 6.770 | 0.290 | 4.277% | 55.38万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.080 | 6.780 | 7.100 | 6.740 | -0.260 | -3.693% | 36.26万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.120 | 7.040 | 7.160 | 6.980 | -0.080 | -1.124% | 32.52万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.970 | 7.120 | 7.380 | 6.950 | 0.150 | 2.152% | 57.86万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.880 | 6.970 | 7.090 | 6.710 | 0.090 | 1.308% | 51.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.770 | 6.880 | 7.170 | 6.630 | 0.010 | 0.146% | 85.53万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.270 | 6.870 | 6.870 | 6.160 | 0.630 | 10.096% | 53.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.250 | 6.240 | 6.410 | 6.160 | 0.000 | 0.000% | 17.58万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.340 | 6.240 | 6.480 | 6.240 | -0.100 | -1.577% | 16.72万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.570 | 6.340 | 6.590 | 6.290 | -0.200 | -3.058% | 25.68万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.440 | 6.540 | 6.570 | 6.440 | 0.090 | 1.395% | 17.59万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.530 | 6.450 | 6.600 | 6.440 | -0.090 | -1.376% | 16.12万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.480 | 6.540 | 6.550 | 6.350 | 0.060 | 0.926% | 16.22万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.470 | 6.480 | 6.650 | 6.430 | 0.000 | 0.000% | 14.92万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.500 | 6.480 | 6.530 | 6.350 | -0.080 | -1.220% | 16.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.570 | 6.560 | 6.760 | 6.490 | -0.060 | -0.906% | 14.30万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.660 | 6.620 | 6.660 | 6.540 | -0.050 | -0.750% | 15.87万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.590 | 6.670 | 6.780 | 6.520 | -0.010 | -0.150% | 21.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.520 | 6.680 | 6.840 | 6.470 | 0.140 | 2.141% | 37.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.210 | 6.540 | 6.760 | 6.180 | 0.320 | 5.145% | 39.32万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.210 | 6.220 | 6.230 | 6.130 | -0.010 | -0.161% | 10.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.230 | 6.230 | 6.270 | 6.170 | 0.020 | 0.322% | 10.89万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.340 | 6.210 | 6.340 | 6.180 | -0.090 | -1.429% | 10.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.190 | 6.300 | 6.320 | 6.130 | 0.120 | 1.942% | 10.89万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.250 | 6.180 | 6.260 | 6.160 | -0.070 | -1.120% | 11.74万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.340 | 6.250 | 6.360 | 6.180 | -0.080 | -1.264% | 14.93万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.420 | 6.330 | 6.450 | 6.210 | -0.120 | -1.860% | 20.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.390 | 6.450 | 6.490 | 6.390 | 0.070 | 1.097% | 9.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.520 | 6.380 | 6.580 | 6.370 | -0.160 | -2.446% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.460 | 6.540 | 6.630 | 6.360 | 0.120 | 1.869% | 15.63万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.170 | 6.420 | 6.440 | 6.110 | 0.000 | 0.000% | 14.54万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.510 | 6.160 | 6.530 | 6.110 | 0.000 | 0.000% | 15.51万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.500 | 6.500 | 6.580 | 6.440 | 0.000 | 0.000% | 11.86万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.620 | 6.510 | 6.620 | 6.460 | 0.000 | 0.000% | 11.05万 | 0.00亿 | 0.000% |