英特集团（000411）历史行情

以下为英特集团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	10.020	10.020	10.120	9.950	0.040	0.401%	401.19万	0.40亿	0.712%
2026-10-01	10.020	10.020	10.120	9.950	0.040	0.401%	401.19万	0.40亿	0.712%
2026-09-30	10.020	10.020	10.120	9.950	0.040	0.401%	4.01万	0.00亿	0.000%
2026-09-29	10.030	9.980	10.090	9.930	-0.120	-1.188%	5.04万	0.00亿	0.000%
2026-09-28	10.360	10.100	10.480	9.990	-0.320	-3.071%	7.88万	0.00亿	0.000%
2026-09-27	9.870	10.420	10.650	9.820	0.540	5.466%	1,503.94万	1.55亿	2.668%
2026-09-24	9.870	10.420	10.650	9.820	0.540	5.466%	15.04万	0.00亿	0.000%
2026-09-23	10.010	9.880	10.060	9.850	-0.100	-1.002%	2.97万	0.00亿	0.000%
2026-09-22	10.140	9.980	10.140	9.950	-0.090	-0.894%	3.18万	0.00亿	0.000%
2026-09-21	9.890	10.070	10.080	9.850	0.170	1.717%	3.64万	0.00亿	0.000%
2026-09-18	9.940	9.900	10.110	9.870	0.000	0.000%	2.89万	0.00亿	0.000%
2026-09-17	9.800	9.900	9.950	9.800	0.040	0.406%	2.14万	0.00亿	0.000%
2026-09-16	9.840	9.860	9.920	9.710	0.060	0.612%	2.87万	0.00亿	0.000%
2026-09-15	9.880	9.800	9.970	9.780	-0.100	-1.010%	2.86万	0.00亿	0.000%
2026-09-14	9.780	9.900	9.960	9.760	0.100	1.020%	2.53万	0.00亿	0.000%
2026-09-11	10.040	9.800	10.040	9.770	-0.220	-2.196%	3.50万	0.00亿	0.000%
2026-09-10	10.120	10.020	10.150	9.980	-0.100	-0.988%	2.05万	0.00亿	0.000%
2026-09-09	10.200	10.120	10.240	10.080	-0.180	-1.748%	2.43万	0.00亿	0.000%
2026-09-08	10.190	10.300	10.300	10.150	0.140	1.378%	3.26万	0.00亿	0.000%
2026-09-07	10.190	10.160	10.230	10.100	-0.060	-0.587%	3.57万	0.00亿	0.000%
2026-09-04	10.050	10.220	10.460	10.020	0.180	1.793%	5.61万	0.00亿	0.000%
2026-09-03	10.110	10.040	10.170	9.980	0.010	0.100%	2.67万	0.00亿	0.000%
2026-09-02	10.100	10.030	10.140	10.000	-0.130	-1.280%	3.49万	0.00亿	0.000%
2026-09-01	9.800	10.160	10.190	9.800	0.340	3.462%	7.55万	0.00亿	0.000%
2026-08-31	9.830	9.820	9.870	9.760	-0.070	-0.708%	2.75万	0.00亿	0.000%
2026-08-28	9.750	9.890	10.060	9.750	0.080	0.815%	4.28万	0.00亿	0.000%
2026-08-27	9.850	9.810	9.930	9.750	0.010	0.102%	3.01万	0.00亿	0.000%
2026-08-26	9.800	9.800	9.940	9.780	-0.040	-0.407%	3.11万	0.00亿	0.000%
2026-08-25	9.510	9.840	9.840	9.510	0.260	2.714%	3.31万	0.00亿	0.000%
2026-08-24	9.650	9.580	9.740	9.540	-0.090	-0.931%	2.98万	0.00亿	0.000%
2026-08-21	9.850	9.670	9.900	9.610	-0.280	-2.814%	4.38万	0.00亿	0.000%
2026-08-20	9.880	9.950	10.030	9.850	0.230	2.366%	4.38万	0.00亿	0.000%
2026-08-19	9.820	9.720	9.950	9.670	-0.160	-1.619%	5.24万	0.00亿	0.000%
2026-08-18	9.940	9.880	10.020	9.860	-0.100	-1.002%	4.11万	0.00亿	0.000%
2026-08-17	10.080	9.980	10.130	9.770	-0.140	-1.383%	6.22万	0.00亿	0.000%
2026-08-14	9.980	10.120	10.160	9.840	0.120	1.200%	5.78万	0.00亿	0.000%
2026-08-13	9.940	10.000	10.160	9.770	0.020	0.200%	6.72万	0.00亿	0.000%
2026-08-12	9.810	9.980	10.080	9.770	0.120	1.217%	6.14万	0.00亿	0.000%
2026-08-11	9.830	9.860	9.980	9.740	0.030	0.305%	4.79万	0.00亿	0.000%
2026-08-10	9.650	9.830	9.860	9.640	0.180	1.865%	4.67万	0.00亿	0.000%
2026-08-07	9.580	9.650	9.650	9.480	0.060	0.626%	4.11万	0.00亿	0.000%
2026-08-06	9.520	9.590	9.640	9.440	0.070	0.735%	5.28万	0.00亿	0.000%
2026-08-05	9.600	9.520	9.630	9.470	-0.080	-0.833%	3.78万	0.00亿	0.000%
2026-08-04	9.650	9.600	9.850	9.560	-0.020	-0.208%	3.81万	0.00亿	0.000%
2026-08-03	9.470	9.620	9.640	9.460	0.120	1.263%	3.12万	0.00亿	0.000%
2026-07-31	9.410	9.500	9.520	9.360	0.040	0.423%	4.15万	0.00亿	0.000%
2026-07-30	9.360	9.460	9.510	9.300	0.060	0.638%	3.47万	0.00亿	0.000%
2026-07-29	9.390	9.400	9.530	9.360	0.040	0.427%	4.39万	0.00亿	0.000%
2026-07-28	9.230	9.360	9.440	9.220	0.060	0.645%	2.56万	0.00亿	0.000%
2026-07-27	9.100	9.300	9.330	9.020	0.220	2.423%	3.23万	0.00亿	0.000%
2026-07-24	9.300	9.080	9.330	9.070	-0.270	-2.888%	3.24万	0.00亿	0.000%
2026-07-23	9.150	9.350	9.360	9.070	0.210	2.298%	4.33万	0.00亿	0.000%
2026-07-22	9.220	9.140	9.380	9.080	-0.100	-1.082%	4.71万	0.00亿	0.000%
2026-07-21	9.380	9.240	9.440	9.160	-0.140	-1.493%	6.70万	0.00亿	0.000%
2026-07-20	9.410	9.380	9.610	9.260	-0.020	-0.213%	6.55万	0.00亿	0.000%
2026-07-17	9.730	9.400	9.900	9.320	-0.390	-3.984%	8.01万	0.00亿	0.000%
2026-07-16	9.600	9.790	9.850	9.470	0.100	1.032%	6.86万	0.00亿	0.000%
2026-07-15	9.300	9.690	9.730	9.220	0.280	2.976%	6.81万	0.00亿	0.000%
2026-07-14	9.350	9.410	9.500	9.180	0.120	1.292%	7.15万	0.00亿	0.000%
2026-07-13	9.260	9.290	9.500	9.260	-0.020	-0.215%	5.02万	0.00亿	0.000%
2026-07-10	9.130	9.310	9.370	9.010	0.214	2.353%	4.98万	0.00亿	0.000%
2026-07-09	9.246	9.096	9.296	8.996	-0.150	-1.622%	3.65万	0.00亿	0.000%
2026-07-08	9.066	9.246	9.296	8.916	0.220	2.437%	4.15万	0.00亿	0.000%
2026-07-07	9.256	9.026	9.276	8.966	-0.230	-2.485%	2.72万	0.00亿	0.000%
2026-07-06	9.186	9.256	9.346	9.076	0.070	0.762%	3.57万	0.00亿	0.000%
2026-07-03	9.096	9.186	9.216	9.026	0.170	1.886%	3.61万	0.00亿	0.000%
2026-07-02	8.856	9.016	9.146	8.856	0.070	0.782%	3.76万	0.00亿	0.000%
2026-07-01	8.616	8.946	8.976	8.596	0.270	3.112%	4.64万	0.00亿	0.000%
2026-06-30	8.776	8.676	8.776	8.606	-0.200	-2.253%	3.44万	0.00亿	0.000%
2026-06-29	8.596	8.876	8.976	8.266	0.230	2.660%	7.25万	0.00亿	0.000%
2026-06-26	8.996	8.646	9.146	8.646	-0.440	-4.843%	5.08万	0.00亿	0.000%
2026-06-25	9.006	9.086	9.156	8.746	0.050	0.553%	5.52万	0.00亿	0.000%
2026-06-24	9.196	9.036	9.326	8.986	-0.230	-2.482%	4.40万	0.00亿	0.000%
2026-06-23	9.166	9.266	9.526	9.146	0.020	0.216%	6.32万	0.00亿	0.000%
2026-06-22	9.256	9.246	9.276	8.926	0.010	0.108%	6.33万	0.00亿	0.000%
2026-06-18	9.596	9.236	9.596	9.226	-0.270	-2.840%	5.33万	0.00亿	0.000%
2026-06-17	9.726	9.506	9.736	9.406	-0.240	-2.463%	7.57万	0.00亿	0.000%
2026-06-16	9.876	9.746	10.096	9.636	-0.340	-3.371%	12.43万	0.00亿	0.000%
2026-06-15	9.146	10.086	10.086	9.136	0.950	10.398%	10.98万	0.00亿	0.000%
2026-06-12	8.896	9.136	9.276	8.696	0.270	3.045%	9.82万	0.00亿	0.000%
2026-06-11	8.996	8.866	9.016	8.676	-0.180	-1.990%	8.65万	0.00亿	0.000%
2026-06-10	9.356	9.046	9.416	8.896	-0.410	-4.336%	12.27万	0.00亿	0.000%
2026-06-09	10.606	9.456	10.606	9.436	-1.070	-10.165%	22.73万	0.00亿	0.000%
2026-06-08	10.746	10.526	10.796	10.226	-0.510	-4.621%	15.31万	0.00亿	0.000%
2026-06-05	11.336	11.036	11.506	11.006	-0.290	-2.560%	13.58万	0.00亿	0.000%
2026-06-04	11.366	11.326	11.576	11.286	-0.130	-1.135%	13.95万	0.00亿	0.000%
2026-06-03	11.716	11.456	11.726	11.346	-0.260	-2.219%	14.76万	0.00亿	0.000%
2026-06-02	11.856	11.716	11.936	11.626	-0.080	-0.678%	16.93万	0.00亿	0.000%
2026-06-01	11.296	11.796	11.826	11.066	0.470	4.150%	21.98万	0.00亿	0.000%
2026-05-29	11.196	11.326	11.436	10.986	0.140	1.252%	21.80万	0.00亿	0.000%
2026-05-28	11.666	11.186	11.706	10.646	-0.530	-4.524%	28.16万	0.00亿	0.000%
2026-05-27	11.846	11.716	11.896	11.636	-0.100	-0.846%	12.90万	0.00亿	0.000%
2026-05-26	11.756	11.816	11.836	11.626	0.060	0.510%	14.80万	0.00亿	0.000%
2026-05-25	11.676	11.756	11.916	11.636	-0.010	-0.085%	19.03万	0.00亿	0.000%
2026-05-22	11.546	11.766	11.766	11.346	0.210	1.817%	19.56万	0.00亿	0.000%
2026-05-21	11.556	11.556	11.896	11.476	-0.080	-0.688%	20.04万	0.00亿	0.000%
2026-05-20	11.556	11.636	11.746	11.376	0.050	0.432%	15.89万	0.00亿	0.000%
2026-05-19	11.506	11.586	11.796	11.446	0.020	0.173%	15.78万	0.00亿	0.000%
2026-05-18	11.436	11.566	11.646	11.206	0.130	1.137%	14.90万	0.00亿	0.000%
2026-05-15	11.366	11.436	11.506	11.256	0.010	0.088%	9.74万	0.00亿	0.000%
2026-05-14	11.146	11.426	11.626	11.126	0.230	2.054%	18.12万	0.00亿	0.000%
2026-05-13	11.146	11.196	11.206	11.056	0.030	0.269%	6.53万	0.00亿	0.000%
2026-05-12	11.066	11.166	11.226	10.876	0.100	0.904%	10.84万	0.00亿	0.000%
2026-05-11	10.386	11.066	11.176	10.336	0.640	6.138%	13.93万	0.00亿	0.000%
2026-05-08	10.406	10.426	10.466	10.336	0.010	0.096%	3.17万	0.00亿	0.000%
2026-05-07	10.426	10.416	10.506	10.316	0.040	0.386%	3.41万	0.00亿	0.000%
2026-05-06	10.236	10.376	10.466	10.236	0.130	1.269%	3.61万	0.00亿	0.000%
2026-04-30	10.206	10.246	10.306	10.206	-0.020	-0.195%	2.46万	0.00亿	0.000%
2026-04-29	10.066	10.266	10.496	10.066	0.100	0.984%	4.73万	0.00亿	0.000%
2026-04-28	10.176	10.166	10.256	10.056	-0.430	-4.058%	8.23万	0.00亿	0.000%
2026-04-27	10.646	10.596	10.646	10.486	-0.050	-0.470%	3.81万	0.00亿	0.000%
2026-04-24	10.736	10.646	10.806	10.556	-0.160	-1.481%	6.25万	0.00亿	0.000%
2026-04-23	10.626	10.806	10.946	10.566	0.340	3.249%	10.55万	0.00亿	0.000%
2026-04-22	10.546	10.466	10.586	10.426	-0.140	-1.320%	3.89万	0.00亿	0.000%
2026-04-21	10.556	10.606	10.676	10.516	0.050	0.474%	3.27万	0.00亿	0.000%
2026-04-20	10.606	10.556	10.616	10.456	-0.050	-0.471%	3.34万	0.00亿	0.000%
2026-04-17	10.726	10.606	10.726	10.546	-0.160	-1.486%	4.36万	0.00亿	0.000%
2026-04-16	10.866	10.766	10.886	10.636	-0.160	-1.464%	7.55万	0.00亿	0.000%
2026-04-15	10.546	10.926	11.056	10.536	0.430	4.097%	10.42万	0.00亿	0.000%
2026-04-14	10.546	10.496	10.576	10.386	0.000	0.000%	2.90万	0.00亿	0.000%
2026-04-13	10.706	10.496	10.706	10.396	-0.220	-2.053%	4.00万	0.00亿	0.000%
2026-04-10	10.616	10.716	10.786	10.566	0.100	0.942%	3.55万	0.00亿	0.000%
2026-04-09	10.746	10.616	10.906	10.586	-0.210	-1.940%	4.72万	0.00亿	0.000%
2026-04-08	10.806	10.826	10.876	10.686	0.110	1.027%	5.73万	0.00亿	0.000%
2026-04-07	10.596	10.716	10.796	10.426	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-03	10.836	10.596	10.846	10.596	0.000	0.000%	4.19万	0.00亿	0.000%
2026-04-02	10.836	10.896	11.036	10.776	0.000	0.000%	4.56万	0.00亿	0.000%
2026-04-01	10.596	10.786	10.806	10.486	0.000	0.000%	4.59万	0.00亿	0.000%