英特科技（301399）历史行情

以下为英特科技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	21.150	20.280	21.410	20.180	-0.430	-2.076%	256.85万	0.53亿	4.697%
2026-10-01	21.150	20.280	21.410	20.180	-0.430	-2.076%	256.85万	0.53亿	4.697%
2026-09-30	21.150	20.280	21.410	20.180	-0.430	-2.076%	2.57万	0.00亿	0.000%
2026-09-29	20.580	20.710	20.960	20.260	0.290	1.420%	2.85万	0.00亿	0.000%
2026-09-28	21.460	20.420	21.770	20.130	-1.040	-4.846%	3.70万	0.00亿	0.000%
2026-09-27	21.850	21.460	22.020	21.460	-0.520	-2.366%	286.70万	0.62亿	5.243%
2026-09-24	21.850	21.460	22.020	21.460	-0.520	-2.366%	2.87万	0.00亿	0.000%
2026-09-23	22.280	21.980	22.850	21.850	-0.360	-1.611%	3.57万	0.00亿	0.000%
2026-09-22	22.350	22.340	23.010	22.330	-0.230	-1.019%	5.26万	0.00亿	0.000%
2026-09-21	21.170	22.570	22.610	21.170	1.080	5.026%	6.29万	0.00亿	0.000%
2026-09-18	19.960	21.490	22.000	19.900	1.540	7.719%	9.63万	0.00亿	0.000%
2026-09-17	20.100	19.950	20.330	19.810	0.140	0.707%	4.47万	0.00亿	0.000%
2026-09-16	19.050	19.810	20.180	19.050	0.670	3.501%	5.57万	0.00亿	0.000%
2026-09-15	19.270	19.140	19.640	19.050	-0.100	-0.520%	3.23万	0.00亿	0.000%
2026-09-14	19.350	19.240	19.730	18.810	-0.110	-0.568%	4.05万	0.00亿	0.000%
2026-09-11	19.800	19.350	20.200	18.700	-0.810	-4.018%	7.80万	0.00亿	0.000%
2026-09-10	20.010	20.160	20.760	19.980	-0.170	-0.836%	5.70万	0.00亿	0.000%
2026-09-09	20.030	20.330	20.680	20.030	-0.300	-1.454%	5.79万	0.00亿	0.000%
2026-09-08	20.530	20.630	20.860	20.160	0.080	0.389%	6.50万	0.00亿	0.000%
2026-09-07	20.600	20.550	20.780	20.270	-0.250	-1.202%	7.31万	0.00亿	0.000%
2026-09-04	21.740	20.800	21.890	20.620	-0.640	-2.985%	9.93万	0.00亿	0.000%
2026-09-03	21.450	21.440	22.130	20.910	-0.060	-0.279%	10.09万	0.00亿	0.000%
2026-09-02	21.730	21.500	22.510	21.220	-0.900	-4.018%	11.71万	0.00亿	0.000%
2026-09-01	22.800	22.400	22.850	21.700	-1.020	-4.355%	15.35万	0.00亿	0.000%
2026-08-31	21.160	23.420	23.500	20.990	1.250	5.638%	20.09万	0.00亿	0.000%
2026-08-28	21.110	22.170	22.720	19.880	0.930	4.379%	23.59万	0.00亿	0.000%
2026-08-27	17.490	21.240	21.240	17.420	3.540	20.000%	17.37万	0.00亿	0.000%
2026-08-26	17.490	17.700	18.690	17.480	0.270	1.549%	4.81万	0.00亿	0.000%
2026-08-25	17.060	17.430	17.570	16.860	0.370	2.169%	3.51万	0.00亿	0.000%
2026-08-24	17.490	17.060	17.490	16.820	-0.280	-1.615%	1.46万	0.00亿	0.000%
2026-08-21	17.070	17.340	17.370	16.680	0.280	1.641%	1.88万	0.00亿	0.000%
2026-08-20	16.860	17.060	17.240	16.750	0.440	2.647%	1.88万	0.00亿	0.000%
2026-08-19	16.840	16.620	17.530	16.620	-0.920	-5.245%	2.77万	0.00亿	0.000%
2026-08-18	17.730	17.540	17.840	17.440	-0.280	-1.571%	1.97万	0.00亿	0.000%
2026-08-17	17.150	17.820	17.840	17.130	0.600	3.484%	3.73万	0.00亿	0.000%
2026-08-14	17.500	17.220	17.660	17.040	-0.380	-2.159%	3.01万	0.00亿	0.000%
2026-08-13	17.450	17.600	18.000	17.200	0.340	1.970%	5.30万	0.00亿	0.000%
2026-08-12	17.150	17.260	17.420	17.000	0.210	1.232%	2.77万	0.00亿	0.000%
2026-08-11	17.140	17.050	17.630	16.710	-0.300	-1.729%	4.99万	0.00亿	0.000%
2026-08-10	16.800	17.350	17.450	16.380	0.350	2.059%	6.87万	0.00亿	0.000%
2026-08-07	15.850	17.000	18.900	15.740	1.150	7.256%	10.19万	0.00亿	0.000%
2026-08-06	15.740	15.850	15.880	15.520	0.160	1.020%	1.66万	0.00亿	0.000%
2026-08-05	15.570	15.690	15.790	15.480	0.180	1.161%	1.48万	0.00亿	0.000%
2026-08-04	15.350	15.510	15.550	15.300	0.240	1.572%	1.48万	0.00亿	0.000%
2026-08-03	14.900	15.270	15.300	14.800	0.350	2.346%	1.49万	0.00亿	0.000%
2026-07-31	14.630	14.920	15.150	14.630	0.420	2.897%	1.67万	0.00亿	0.000%
2026-07-30	14.940	14.500	15.120	14.460	-0.510	-3.398%	1.48万	0.00亿	0.000%
2026-07-29	15.010	15.010	15.010	14.620	0.210	1.419%	1.81万	0.00亿	0.000%
2026-07-28	14.690	14.800	15.190	14.600	0.120	0.817%	2.05万	0.00亿	0.000%
2026-07-27	14.260	14.680	14.760	14.220	0.450	3.162%	1.31万	0.00亿	0.000%
2026-07-24	14.440	14.230	14.440	14.080	-0.240	-1.659%	1.14万	0.00亿	0.000%
2026-07-23	13.910	14.470	14.470	13.910	0.460	3.283%	1.74万	0.00亿	0.000%
2026-07-22	14.290	14.010	14.530	13.950	-0.310	-2.165%	2.24万	0.00亿	0.000%
2026-07-21	14.270	14.320	14.420	13.020	0.080	0.562%	3.49万	0.00亿	0.000%
2026-07-20	15.100	14.240	15.590	13.920	-0.790	-5.256%	3.47万	0.00亿	0.000%
2026-07-17	15.880	15.030	16.100	15.030	-0.930	-5.827%	2.54万	0.00亿	0.000%
2026-07-16	15.870	15.960	16.340	15.630	0.090	0.567%	1.97万	0.00亿	0.000%
2026-07-15	16.060	15.870	16.180	15.720	0.080	0.507%	1.69万	0.00亿	0.000%
2026-07-14	15.700	15.790	16.080	15.320	0.310	2.003%	1.98万	0.00亿	0.000%
2026-07-13	16.350	15.480	16.650	15.460	-0.950	-5.782%	2.23万	0.00亿	0.000%
2026-07-10	15.710	16.430	16.930	15.710	0.570	3.594%	2.95万	0.00亿	0.000%
2026-07-09	15.830	15.860	16.250	15.200	0.060	0.380%	2.42万	0.00亿	0.000%
2026-07-08	16.150	15.800	16.150	15.660	-0.280	-1.741%	1.85万	0.00亿	0.000%
2026-07-07	16.820	16.080	16.900	16.030	-0.660	-3.943%	1.99万	0.00亿	0.000%
2026-07-06	17.090	16.740	17.400	16.680	-0.420	-2.448%	2.22万	0.00亿	0.000%
2026-07-03	16.710	17.160	17.350	16.700	0.410	2.448%	2.68万	0.00亿	0.000%
2026-07-02	16.500	16.750	17.280	16.350	0.100	0.601%	3.20万	0.00亿	0.000%
2026-07-01	16.320	16.650	16.890	16.320	0.170	1.032%	3.01万	0.00亿	0.000%
2026-06-30	16.280	16.480	16.720	16.000	0.180	1.104%	3.00万	0.00亿	0.000%
2026-06-29	17.030	16.300	17.030	15.810	-0.900	-5.233%	5.06万	0.00亿	0.000%
2026-06-26	16.820	17.200	17.660	16.440	-0.110	-0.635%	5.26万	0.00亿	0.000%
2026-06-25	18.600	17.310	18.600	17.280	-1.440	-7.680%	6.71万	0.00亿	0.000%
2026-06-24	19.000	18.750	19.400	18.210	-0.850	-4.337%	8.20万	0.00亿	0.000%
2026-06-23	17.890	19.600	21.140	17.890	1.980	11.237%	10.69万	0.00亿	0.000%
2026-06-22	18.060	17.620	18.700	17.120	-0.560	-3.080%	3.83万	0.00亿	0.000%
2026-06-18	17.740	18.180	18.270	17.550	0.330	1.849%	3.19万	0.00亿	0.000%
2026-06-17	17.590	17.850	18.250	17.410	0.050	0.281%	2.82万	0.00亿	0.000%
2026-06-16	17.560	17.800	17.890	17.260	0.240	1.367%	1.87万	0.00亿	0.000%
2026-06-15	17.380	17.560	17.800	17.250	0.330	1.915%	1.95万	0.00亿	0.000%
2026-06-12	17.390	17.230	17.760	17.180	-0.020	-0.116%	2.07万	0.00亿	0.000%
2026-06-11	17.410	17.250	17.530	16.960	-0.250	-1.429%	1.96万	0.00亿	0.000%
2026-06-10	17.790	17.500	18.010	17.170	-0.410	-2.289%	1.82万	0.00亿	0.000%
2026-06-09	17.620	17.910	18.100	17.620	0.070	0.392%	1.34万	0.00亿	0.000%
2026-06-08	17.950	17.840	18.440	17.520	-0.430	-2.354%	2.52万	0.00亿	0.000%
2026-06-05	17.940	18.270	18.630	17.520	0.260	1.444%	2.23万	0.00亿	0.000%
2026-06-04	17.870	18.010	18.200	17.830	-0.110	-0.607%	1.50万	0.00亿	0.000%
2026-06-03	18.360	18.120	18.530	17.920	-0.250	-1.361%	1.95万	0.00亿	0.000%
2026-06-02	18.850	18.370	18.850	17.970	-0.250	-1.343%	1.49万	0.00亿	0.000%
2026-06-01	18.270	18.620	18.920	18.090	0.310	1.693%	1.79万	0.00亿	0.000%
2026-05-29	19.380	18.310	19.440	18.280	-1.070	-5.521%	2.42万	0.00亿	0.000%
2026-05-28	19.300	19.380	19.570	18.970	0.130	0.675%	1.82万	0.00亿	0.000%
2026-05-27	19.900	19.250	20.010	19.080	-0.660	-3.315%	2.66万	0.00亿	0.000%
2026-05-26	20.500	19.910	20.580	19.740	-0.490	-2.402%	3.12万	0.00亿	0.000%
2026-05-25	21.460	20.400	21.500	20.150	-0.840	-3.955%	3.38万	0.00亿	0.000%
2026-05-22	20.450	21.240	21.380	20.450	0.770	3.762%	3.88万	0.00亿	0.000%
2026-05-21	22.200	20.470	22.210	20.340	-1.680	-7.585%	5.59万	0.00亿	0.000%
2026-05-20	21.390	22.150	22.280	20.900	0.680	3.167%	5.21万	0.00亿	0.000%
2026-05-19	21.350	21.470	21.590	20.970	0.120	0.562%	2.65万	0.00亿	0.000%
2026-05-18	21.210	21.350	21.480	20.910	0.040	0.188%	2.22万	0.00亿	0.000%
2026-05-15	21.240	21.310	21.740	21.120	0.070	0.330%	3.02万	0.00亿	0.000%
2026-05-14	22.250	21.240	22.250	21.150	-0.940	-4.238%	3.64万	0.00亿	0.000%
2026-05-13	21.540	22.180	22.180	21.410	0.560	2.590%	3.46万	0.00亿	0.000%
2026-05-12	22.050	21.620	22.050	21.390	-0.420	-1.906%	3.38万	0.00亿	0.000%
2026-05-11	22.280	22.040	22.350	21.840	-0.140	-0.631%	3.79万	0.00亿	0.000%
2026-05-08	21.970	22.180	22.250	21.700	0.200	0.910%	3.95万	0.00亿	0.000%
2026-05-07	21.360	21.980	22.370	21.250	0.610	2.854%	4.66万	0.00亿	0.000%
2026-05-06	20.970	21.370	21.600	20.970	0.480	2.298%	3.58万	0.00亿	0.000%
2026-04-30	21.390	20.890	21.520	20.590	-0.500	-2.338%	4.55万	0.00亿	0.000%
2026-04-29	21.450	21.390	21.920	21.370	-0.250	-1.155%	4.02万	0.00亿	0.000%
2026-04-28	22.400	21.640	22.500	21.290	-1.030	-4.543%	5.44万	0.00亿	0.000%
2026-04-27	21.720	22.670	22.750	21.690	0.750	3.422%	4.97万	0.00亿	0.000%
2026-04-24	22.390	21.920	22.390	21.370	-0.530	-2.361%	5.37万	0.00亿	0.000%
2026-04-23	23.390	22.450	23.430	22.290	-1.000	-4.264%	6.64万	0.00亿	0.000%
2026-04-22	22.970	23.450	23.530	22.280	0.250	1.078%	7.94万	0.00亿	0.000%
2026-04-21	24.090	23.200	24.090	22.860	-2.030	-8.046%	13.22万	0.00亿	0.000%
2026-04-20	23.690	25.230	25.550	23.690	1.320	5.521%	13.70万	0.00亿	0.000%
2026-04-17	24.020	23.910	24.380	23.810	-0.440	-1.807%	6.39万	0.00亿	0.000%
2026-04-16	23.960	24.350	24.590	23.960	0.380	1.585%	7.69万	0.00亿	0.000%
2026-04-15	24.190	23.970	24.760	23.830	-0.620	-2.521%	11.19万	0.00亿	0.000%
2026-04-14	23.100	24.590	24.660	23.000	1.290	5.536%	14.20万	0.00亿	0.000%
2026-04-13	22.350	23.300	23.590	22.350	0.570	2.508%	10.38万	0.00亿	0.000%
2026-04-10	22.240	22.730	23.530	22.240	0.700	3.177%	9.81万	0.00亿	0.000%
2026-04-09	22.420	22.030	22.760	22.020	-0.680	-2.994%	6.47万	0.00亿	0.000%
2026-04-08	22.090	22.710	22.980	22.090	0.940	4.318%	8.93万	0.00亿	0.000%
2026-04-07	21.110	21.770	22.390	20.970	0.000	0.000%	7.54万	0.00亿	0.000%
2026-04-03	22.520	21.110	22.970	21.110	0.000	0.000%	10.11万	0.00亿	0.000%
2026-04-02	23.890	22.560	23.890	22.390	0.000	0.000%	11.87万	0.00亿	0.000%
2026-04-01	24.160	24.190	24.500	23.190	0.000	0.000%	17.10万	0.00亿	0.000%