英诺激光（301021）历史行情

以下为英诺激光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
2026-10-07	81.130	76.380	81.700	76.030	-3.910	-4.870%	613.71万	4.81亿	4.019%
2026-10-06	81.130	76.380	81.700	76.030	-3.910	-4.870%	613.71万	4.81亿	4.019%
2026-10-05	81.130	76.380	81.700	76.030	-3.910	-4.870%	613.71万	4.81亿	4.019%
2026-10-02	81.130	76.380	81.700	76.030	-3.910	-4.870%	613.71万	4.81亿	4.019%
2026-10-01	81.130	76.380	81.700	76.030	-3.910	-4.870%	613.71万	4.81亿	4.019%
2026-09-30	81.130	76.380	81.700	76.030	-3.910	-4.870%	6.14万	0.00亿	0.000%
2026-09-29	79.850	80.290	82.250	79.110	-0.860	-1.060%	5.73万	0.00亿	0.000%
2026-09-28	85.810	81.150	87.470	79.850	-5.000	-5.804%	8.19万	0.00亿	0.000%
2026-09-27	90.670	86.150	90.890	85.000	-4.860	-5.340%	933.76万	8.18亿	6.116%
2026-09-24	90.670	86.150	90.890	85.000	-4.860	-5.340%	9.34万	0.00亿	0.000%
2026-09-23	89.090	91.010	94.600	88.000	2.580	2.918%	12.10万	0.00亿	0.000%
2026-09-22	92.240	88.430	93.400	87.700	-4.030	-4.359%	11.58万	0.00亿	0.000%
2026-09-21	94.010	92.460	94.500	90.000	-0.540	-0.581%	10.41万	0.00亿	0.000%
2026-09-18	94.000	93.000	95.140	89.020	0.300	0.324%	13.53万	0.00亿	0.000%
2026-09-17	92.610	92.700	93.990	89.890	1.640	1.801%	14.24万	0.00亿	0.000%
2026-09-16	83.190	91.060	91.480	82.000	7.760	9.316%	14.65万	0.00亿	0.000%
2026-09-15	85.910	83.300	87.400	83.060	-2.920	-3.387%	10.64万	0.00亿	0.000%
2026-09-14	72.500	86.220	87.080	71.380	11.720	15.732%	18.17万	0.00亿	0.000%
2026-09-11	76.330	74.500	76.870	69.840	-3.670	-4.695%	12.02万	0.00亿	0.000%
2026-09-10	78.800	78.170	80.870	76.200	0.340	0.437%	11.99万	0.00亿	0.000%
2026-09-09	74.980	77.830	80.590	73.800	5.130	7.056%	12.60万	0.00亿	0.000%
2026-09-08	73.010	72.700	75.500	71.410	-1.290	-1.743%	5.97万	0.00亿	0.000%
2026-09-07	70.340	73.990	74.350	69.600	4.160	5.957%	8.10万	0.00亿	0.000%
2026-09-04	74.220	69.830	75.660	69.170	-4.170	-5.635%	7.71万	0.00亿	0.000%
2026-09-03	73.590	74.000	75.090	71.170	1.410	1.942%	7.11万	0.00亿	0.000%
2026-09-02	72.820	72.590	74.800	71.500	-1.130	-1.533%	7.85万	0.00亿	0.000%
2026-09-01	81.010	73.720	81.090	73.500	-6.920	-8.581%	11.54万	0.00亿	0.000%
2026-08-31	78.740	80.640	81.570	78.000	1.590	2.011%	8.32万	0.00亿	0.000%
2026-08-28	81.000	79.050	83.790	78.550	-2.780	-3.397%	7.68万	0.00亿	0.000%
2026-08-27	75.500	81.830	82.480	74.690	7.280	9.765%	10.79万	0.00亿	0.000%
2026-08-26	77.020	74.550	77.500	72.320	-0.450	-0.600%	7.41万	0.00亿	0.000%
2026-08-25	74.000	75.000	77.870	70.000	-0.340	-0.451%	10.01万	0.00亿	0.000%
2026-08-24	75.440	75.340	78.240	72.900	-0.460	-0.607%	9.57万	0.00亿	0.000%
2026-08-21	75.060	75.800	77.610	72.170	-1.530	-1.979%	10.11万	0.00亿	0.000%
2026-08-20	73.850	77.330	80.590	70.880	5.310	7.373%	11.58万	0.00亿	0.000%
2026-08-19	78.000	72.020	78.990	71.460	-8.730	-10.811%	13.53万	0.00亿	0.000%
2026-08-18	75.800	80.750	83.970	74.930	4.950	6.530%	14.05万	0.00亿	0.000%
2026-08-17	74.460	75.800	75.800	72.550	2.650	3.623%	8.64万	0.00亿	0.000%
2026-08-14	71.560	73.150	73.760	69.800	2.520	3.568%	9.38万	0.00亿	0.000%
2026-08-13	71.190	70.630	74.300	70.250	1.440	2.081%	11.44万	0.00亿	0.000%
2026-08-12	67.030	69.190	70.680	66.490	2.160	3.222%	7.56万	0.00亿	0.000%
2026-08-11	66.880	67.030	68.660	65.380	0.180	0.269%	8.45万	0.00亿	0.000%
2026-08-10	69.990	66.850	72.720	64.820	-2.500	-3.605%	11.27万	0.00亿	0.000%
2026-08-07	65.260	69.350	70.110	63.500	4.100	6.284%	12.93万	0.00亿	0.000%
2026-08-06	59.900	65.250	66.170	59.400	4.350	7.143%	10.87万	0.00亿	0.000%
2026-08-05	55.640	60.900	62.100	55.640	4.700	8.363%	9.26万	0.00亿	0.000%
2026-08-04	51.400	56.200	57.200	50.350	5.230	10.261%	9.23万	0.00亿	0.000%
2026-08-03	53.200	50.970	53.580	50.190	-2.120	-3.993%	8.59万	0.00亿	0.000%
2026-07-31	55.670	53.090	59.120	52.880	1.770	3.449%	10.22万	0.00亿	0.000%
2026-07-30	57.490	51.320	57.750	51.150	-6.440	-11.150%	9.27万	0.00亿	0.000%
2026-07-29	61.490	57.760	62.360	54.640	-3.930	-6.371%	11.32万	0.00亿	0.000%
2026-07-28	65.800	61.690	68.660	61.050	-4.120	-6.260%	8.02万	0.00亿	0.000%
2026-07-27	65.350	65.810	65.920	62.030	1.610	2.508%	6.50万	0.00亿	0.000%
2026-07-24	65.300	64.200	67.990	63.700	-1.350	-2.059%	6.81万	0.00亿	0.000%
2026-07-23	66.240	65.550	69.490	64.920	0.220	0.337%	8.01万	0.00亿	0.000%
2026-07-22	64.590	65.330	68.800	63.830	-0.990	-1.493%	8.13万	0.00亿	0.000%
2026-07-21	60.390	66.320	66.320	51.350	6.970	11.744%	12.61万	0.00亿	0.000%
2026-07-20	72.120	59.350	73.500	57.200	-8.050	-11.944%	11.64万	0.00亿	0.000%
2026-07-17	77.020	67.400	78.770	66.030	-10.170	-13.111%	10.35万	0.00亿	0.000%
2026-07-16	84.000	77.570	84.680	76.500	-6.070	-7.257%	8.62万	0.00亿	0.000%
2026-07-15	91.000	83.640	94.180	83.060	-5.760	-6.443%	5.47万	0.00亿	0.000%
2026-07-14	88.000	89.400	90.990	85.090	3.620	4.220%	5.99万	0.00亿	0.000%
2026-07-13	95.990	85.780	98.250	85.550	-9.530	-9.999%	5.81万	0.00亿	0.000%
2026-07-10	99.190	95.310	103.660	95.310	-4.130	-4.153%	7.16万	0.00亿	0.000%
2026-07-09	91.780	99.440	99.700	91.780	9.280	10.293%	8.52万	0.00亿	0.000%
2026-07-08	96.570	90.160	97.890	90.000	-5.750	-5.995%	4.99万	0.00亿	0.000%
2026-07-07	99.840	95.910	99.990	93.740	-3.620	-3.637%	6.01万	0.00亿	0.000%
2026-07-06	104.100	99.530	108.870	98.680	-3.880	-3.752%	6.06万	0.00亿	0.000%
2026-07-03	106.000	103.410	108.470	100.330	-2.620	-2.471%	6.93万	0.00亿	0.000%
2026-07-02	113.510	106.030	113.980	105.000	-10.040	-8.650%	8.52万	0.00亿	0.000%
2026-07-01	122.000	116.070	123.990	114.930	-5.830	-4.783%	8.14万	0.00亿	0.000%
2026-06-30	118.580	121.900	126.340	115.000	2.400	2.008%	8.56万	0.00亿	0.000%
2026-06-29	133.610	119.500	134.910	118.000	-12.220	-9.277%	11.78万	0.00亿	0.000%
2026-06-26	137.910	131.720	139.280	129.010	-4.090	-3.012%	7.20万	0.00亿	0.000%
2026-06-25	132.990	135.810	140.010	128.300	7.110	5.524%	9.81万	0.00亿	0.000%
2026-06-24	117.670	128.700	134.940	117.670	10.340	8.736%	10.34万	0.00亿	0.000%
2026-06-23	128.600	118.360	129.220	116.670	-14.320	-10.793%	10.00万	0.00亿	0.000%
2026-06-22	126.830	132.680	134.500	119.290	8.340	6.707%	13.17万	0.00亿	0.000%
2026-06-18	115.670	124.340	127.500	112.660	8.740	7.561%	9.77万	0.00亿	0.000%
2026-06-17	105.110	115.600	124.880	103.860	8.530	7.967%	12.22万	0.00亿	0.000%
2026-06-16	104.340	107.070	108.000	101.400	3.170	3.051%	9.63万	0.00亿	0.000%
2026-06-15	88.540	103.900	104.390	88.540	15.440	17.454%	11.40万	0.00亿	0.000%
2026-06-12	85.910	88.460	92.100	85.910	4.160	4.935%	9.49万	0.00亿	0.000%
2026-06-11	85.250	84.300	87.680	83.320	-1.270	-1.484%	6.14万	0.00亿	0.000%
2026-06-10	86.180	85.570	88.590	83.980	-5.670	-6.214%	8.54万	0.00亿	0.000%
2026-06-09	91.250	91.240	97.900	86.690	1.780	1.990%	12.56万	0.00亿	0.000%
2026-06-08	88.000	89.460	93.080	86.900	-5.250	-5.543%	10.19万	0.00亿	0.000%
2026-06-05	98.900	94.710	100.900	93.980	-2.590	-2.662%	9.18万	0.00亿	0.000%
2026-06-04	95.900	97.300	98.900	93.020	-0.970	-0.987%	9.96万	0.00亿	0.000%
2026-06-03	94.000	98.270	103.180	93.500	3.850	4.078%	11.30万	0.00亿	0.000%
2026-06-02	95.910	94.420	96.370	91.600	-1.780	-1.850%	8.26万	0.00亿	0.000%
2026-06-01	95.220	96.200	103.240	95.220	-0.170	-0.176%	11.04万	0.00亿	0.000%
2026-05-29	96.540	96.370	102.910	94.210	-0.950	-0.976%	13.90万	0.00亿	0.000%
2026-05-28	88.360	97.320	99.210	88.360	6.940	7.679%	16.91万	0.00亿	0.000%
2026-05-27	86.960	90.380	95.480	86.900	5.810	6.870%	17.02万	0.00亿	0.000%
2026-05-26	86.930	84.570	87.900	82.400	-3.500	-3.974%	10.61万	0.00亿	0.000%
2026-05-25	89.870	88.070	89.870	85.200	-1.810	-2.014%	12.08万	0.00亿	0.000%
2026-05-22	84.360	89.880	93.580	83.870	4.700	5.518%	14.81万	0.00亿	0.000%
2026-05-21	91.990	85.180	99.480	84.900	-3.210	-3.632%	18.65万	0.00亿	0.000%
2026-05-20	87.410	88.390	91.780	86.910	0.830	0.948%	16.12万	0.00亿	0.000%
2026-05-19	75.000	87.560	91.120	74.310	11.640	15.332%	19.17万	0.00亿	0.000%
2026-05-18	68.020	75.920	76.460	67.050	7.120	10.349%	12.82万	0.00亿	0.000%
2026-05-15	71.070	68.800	73.370	67.920	-1.610	-2.287%	10.66万	0.00亿	0.000%
2026-05-14	74.790	70.410	76.790	69.720	0.350	0.500%	19.56万	0.00亿	0.000%
2026-05-13	63.450	70.060	70.390	62.560	5.550	8.603%	13.87万	0.00亿	0.000%
2026-05-12	65.500	64.510	66.400	63.690	-1.720	-2.597%	7.28万	0.00亿	0.000%
2026-05-11	64.510	66.230	67.380	62.980	3.040	4.811%	10.76万	0.00亿	0.000%
2026-05-08	62.190	63.190	64.090	61.000	0.590	0.942%	5.96万	0.00亿	0.000%
2026-05-07	60.990	62.600	63.300	60.140	1.650	2.707%	5.91万	0.00亿	0.000%
2026-05-06	61.030	60.950	61.890	59.010	-0.450	-0.733%	7.12万	0.00亿	0.000%
2026-04-30	61.900	61.400	62.710	60.760	-0.910	-1.460%	3.61万	0.00亿	0.000%
2026-04-29	62.000	62.310	63.520	59.900	0.050	0.080%	5.33万	0.00亿	0.000%
2026-04-28	63.350	62.260	64.380	61.780	-1.090	-1.721%	4.39万	0.00亿	0.000%
2026-04-27	64.200	63.350	65.200	63.350	0.830	1.328%	5.06万	0.00亿	0.000%
2026-04-24	63.080	62.520	64.040	61.900	-0.690	-1.092%	3.77万	0.00亿	0.000%
2026-04-23	64.900	63.210	66.500	62.620	-1.780	-2.739%	4.91万	0.00亿	0.000%
2026-04-22	63.900	64.990	65.180	62.950	1.100	1.722%	4.52万	0.00亿	0.000%
2026-04-21	62.600	63.890	65.200	61.890	1.160	1.849%	5.43万	0.00亿	0.000%
2026-04-20	61.350	62.730	64.230	60.550	2.000	3.293%	6.53万	0.00亿	0.000%
2026-04-17	58.200	60.730	62.890	58.130	2.440	4.186%	6.67万	0.00亿	0.000%
2026-04-16	58.010	58.290	58.890	57.790	-0.020	-0.034%	3.26万	0.00亿	0.000%
2026-04-15	58.900	58.310	60.290	58.080	-0.580	-0.985%	3.98万	0.00亿	0.000%
2026-04-14	58.340	58.890	60.210	57.970	0.760	1.307%	4.78万	0.00亿	0.000%
2026-04-13	58.370	58.130	59.390	56.900	-0.560	-0.954%	4.68万	0.00亿	0.000%
2026-04-10	59.900	58.690	60.290	58.690	-0.370	-0.626%	5.92万	0.00亿	0.000%
2026-04-09	56.250	59.060	59.890	56.080	0.000	0.000%	7.92万	0.00亿	0.000%
2026-04-08	55.370	57.100	57.240	54.600	0.000	0.000%	6.16万	0.00亿	0.000%
2026-04-07	52.190	54.400	55.480	52.190	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-03	52.300	52.390	53.370	51.950	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-02	52.060	52.160	53.700	51.600	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-01	52.710	52.570	53.350	52.030	0.000	0.000%	3.07万	0.00亿	0.000%