英思特（301622）历史行情

以下为英思特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	36.240	35.890	36.880	35.890	-0.340	-0.938%	73.28万	0.27亿	1.133%
2026-10-01	36.240	35.890	36.880	35.890	-0.340	-0.938%	73.28万	0.27亿	1.133%
2026-09-30	36.240	35.890	36.880	35.890	-0.340	-0.938%	0.73万	0.00亿	0.000%
2026-09-29	36.390	36.230	36.800	35.880	0.030	0.083%	1.00万	0.00亿	0.000%
2026-09-28	37.330	36.200	37.500	35.960	-1.130	-3.027%	1.01万	0.00亿	0.000%
2026-09-27	37.880	37.330	38.490	37.310	-0.660	-1.737%	80.28万	0.30亿	1.242%
2026-09-24	37.880	37.330	38.490	37.310	-0.660	-1.737%	0.80万	0.00亿	0.000%
2026-09-23	37.850	37.990	38.230	37.510	0.130	0.343%	0.76万	0.00亿	0.000%
2026-09-22	37.930	37.860	38.500	37.670	0.050	0.132%	1.03万	0.00亿	0.000%
2026-09-21	37.040	37.810	38.160	36.910	0.540	1.449%	1.12万	0.00亿	0.000%
2026-09-18	36.950	37.270	37.340	36.710	0.650	1.775%	1.07万	0.00亿	0.000%
2026-09-17	36.000	36.620	36.720	35.470	0.460	1.272%	1.11万	0.00亿	0.000%
2026-09-16	35.730	36.160	36.510	35.050	0.290	0.808%	1.39万	0.00亿	0.000%
2026-09-15	35.690	35.870	36.280	35.600	-0.030	-0.084%	1.10万	0.00亿	0.000%
2026-09-14	35.030	35.900	36.420	34.750	0.670	1.902%	1.41万	0.00亿	0.000%
2026-09-11	36.200	35.230	36.450	34.340	-1.260	-3.453%	1.88万	0.00亿	0.000%
2026-09-10	37.550	36.490	37.550	36.230	-1.170	-3.107%	1.35万	0.00亿	0.000%
2026-09-09	38.390	37.660	38.560	37.440	-0.750	-1.953%	0.96万	0.00亿	0.000%
2026-09-08	38.450	38.410	38.750	38.210	-0.040	-0.104%	0.89万	0.00亿	0.000%
2026-09-07	38.480	38.450	38.760	38.130	0.080	0.208%	1.00万	0.00亿	0.000%
2026-09-04	38.900	38.370	39.720	38.230	-0.280	-0.724%	1.11万	0.00亿	0.000%
2026-09-03	39.170	38.650	39.490	38.570	-0.370	-0.948%	0.76万	0.00亿	0.000%
2026-09-02	39.150	39.020	39.150	38.180	-0.250	-0.637%	1.09万	0.00亿	0.000%
2026-09-01	39.490	39.270	39.770	38.950	-0.240	-0.607%	1.28万	0.00亿	0.000%
2026-08-31	38.930	39.510	39.590	38.510	0.430	1.100%	1.07万	0.00亿	0.000%
2026-08-28	39.210	39.080	39.980	38.900	-0.140	-0.357%	1.18万	0.00亿	0.000%
2026-08-27	37.670	39.220	39.370	37.510	1.170	3.075%	2.23万	0.00亿	0.000%
2026-08-26	38.640	38.050	40.100	37.890	-2.060	-5.136%	2.72万	0.00亿	0.000%
2026-08-25	39.600	40.110	40.560	38.810	0.490	1.237%	2.06万	0.00亿	0.000%
2026-08-24	40.350	39.620	40.970	39.390	-0.670	-1.663%	1.09万	0.00亿	0.000%
2026-08-21	40.240	40.290	40.520	39.680	-0.240	-0.592%	0.80万	0.00亿	0.000%
2026-08-20	40.420	40.530	41.100	39.800	0.480	1.199%	1.09万	0.00亿	0.000%
2026-08-19	42.410	40.050	42.410	39.860	-2.340	-5.520%	1.48万	0.00亿	0.000%
2026-08-18	42.710	42.390	42.730	41.810	0.020	0.047%	0.91万	0.00亿	0.000%
2026-08-17	41.700	42.370	42.420	41.300	0.800	1.924%	1.07万	0.00亿	0.000%
2026-08-14	41.380	41.570	42.290	41.310	0.160	0.386%	1.04万	0.00亿	0.000%
2026-08-13	42.840	41.410	42.840	41.410	-0.960	-2.266%	1.25万	0.00亿	0.000%
2026-08-12	42.350	42.370	42.740	41.930	0.190	0.450%	1.41万	0.00亿	0.000%
2026-08-11	43.550	42.180	43.550	41.820	-1.370	-3.146%	1.94万	0.00亿	0.000%
2026-08-10	42.870	43.550	43.850	42.210	0.680	1.586%	1.50万	0.00亿	0.000%
2026-08-07	42.580	42.870	43.180	42.120	0.260	0.610%	1.62万	0.00亿	0.000%
2026-08-06	42.970	42.610	43.570	42.270	-0.370	-0.861%	1.54万	0.00亿	0.000%
2026-08-05	43.480	42.980	43.920	42.700	0.500	1.177%	1.39万	0.00亿	0.000%
2026-08-04	42.750	42.480	42.950	42.350	0.000	0.000%	1.05万	0.00亿	0.000%
2026-08-03	40.800	42.480	42.560	40.600	1.530	3.736%	1.44万	0.00亿	0.000%
2026-07-31	40.000	40.950	41.640	40.000	0.830	2.069%	1.44万	0.00亿	0.000%
2026-07-30	39.980	40.120	40.750	39.580	0.100	0.250%	1.16万	0.00亿	0.000%
2026-07-29	38.740	40.020	40.140	38.430	1.160	2.985%	1.51万	0.00亿	0.000%
2026-07-28	38.560	38.860	39.500	38.550	-0.460	-1.170%	0.98万	0.00亿	0.000%
2026-07-27	39.050	39.320	39.660	38.660	0.660	1.707%	1.05万	0.00亿	0.000%
2026-07-24	39.130	38.660	39.260	38.500	-0.690	-1.753%	0.94万	0.00亿	0.000%
2026-07-23	37.940	39.350	39.500	37.900	1.310	3.444%	1.23万	0.00亿	0.000%
2026-07-22	38.600	38.040	38.990	37.840	-0.790	-2.035%	1.40万	0.00亿	0.000%
2026-07-21	37.720	38.830	38.990	36.850	0.880	2.319%	1.98万	0.00亿	0.000%
2026-07-20	39.220	37.950	40.290	37.190	-0.910	-2.342%	1.92万	0.00亿	0.000%
2026-07-17	40.510	38.860	41.310	38.770	-2.030	-4.965%	1.82万	0.00亿	0.000%
2026-07-16	40.990	40.890	41.410	40.430	-0.170	-0.414%	1.04万	0.00亿	0.000%
2026-07-15	40.840	41.060	41.340	40.030	0.200	0.489%	1.16万	0.00亿	0.000%
2026-07-14	40.000	40.860	41.050	39.590	0.800	1.997%	1.48万	0.00亿	0.000%
2026-07-13	42.290	40.060	42.620	39.750	-2.330	-5.497%	2.13万	0.00亿	0.000%
2026-07-10	42.420	42.390	43.690	42.220	-0.170	-0.399%	1.54万	0.00亿	0.000%
2026-07-09	44.000	42.560	44.190	41.510	-1.350	-3.074%	1.92万	0.00亿	0.000%
2026-07-08	45.260	43.910	45.520	43.630	-1.310	-2.897%	1.56万	0.00亿	0.000%
2026-07-07	46.160	45.220	47.550	45.000	-0.950	-2.058%	1.75万	0.00亿	0.000%
2026-07-06	50.150	46.170	50.250	46.100	-4.010	-7.991%	3.54万	0.00亿	0.000%
2026-07-03	48.300	50.180	51.600	47.330	1.980	4.108%	2.52万	0.00亿	0.000%
2026-07-02	47.090	48.200	49.940	46.500	1.110	2.357%	2.50万	0.00亿	0.000%
2026-07-01	47.120	47.090	47.880	46.340	-0.010	-0.021%	1.76万	0.00亿	0.000%
2026-06-30	46.740	47.100	47.330	45.680	0.840	1.816%	1.54万	0.00亿	0.000%
2026-06-29	49.020	46.260	49.890	46.000	-3.240	-6.545%	2.31万	0.00亿	0.000%
2026-06-26	51.480	49.500	51.480	49.330	-2.080	-4.033%	1.69万	0.00亿	0.000%
2026-06-25	51.070	51.580	52.190	49.000	0.030	0.058%	2.44万	0.00亿	0.000%
2026-06-24	54.600	51.550	55.460	50.740	-3.070	-5.621%	2.97万	0.00亿	0.000%
2026-06-23	55.820	54.620	56.500	54.290	-1.470	-2.621%	1.96万	0.00亿	0.000%
2026-06-22	58.210	56.090	58.800	55.130	-2.050	-3.526%	2.62万	0.00亿	0.000%
2026-06-18	57.850	58.140	59.500	57.250	0.190	0.328%	1.75万	0.00亿	0.000%
2026-06-17	59.760	57.950	60.490	57.700	-2.180	-3.625%	2.21万	0.00亿	0.000%
2026-06-16	57.800	60.130	60.280	57.370	2.240	3.869%	2.92万	0.00亿	0.000%
2026-06-15	57.180	57.890	58.400	57.000	0.790	1.384%	1.91万	0.00亿	0.000%
2026-06-12	55.380	57.100	57.180	54.510	2.450	4.483%	2.72万	0.00亿	0.000%
2026-06-11	55.610	54.650	56.200	54.070	-1.470	-2.619%	2.11万	0.00亿	0.000%
2026-06-10	55.940	56.120	56.920	55.450	-0.390	-0.690%	1.74万	0.00亿	0.000%
2026-06-09	54.860	56.510	56.850	53.770	2.220	4.089%	2.98万	0.00亿	0.000%
2026-06-08	54.800	54.290	55.800	53.180	-1.550	-2.776%	2.30万	0.00亿	0.000%
2026-06-05	54.600	55.840	57.580	53.220	1.140	2.084%	2.27万	0.00亿	0.000%
2026-06-04	54.460	54.700	54.950	53.060	0.070	0.128%	1.53万	0.00亿	0.000%
2026-06-03	55.550	54.630	56.330	54.200	-0.870	-1.568%	1.44万	0.00亿	0.000%
2026-06-02	55.300	55.500	56.700	53.280	0.620	1.130%	1.75万	0.00亿	0.000%
2026-06-01	56.000	54.880	57.300	54.700	-1.430	-2.540%	1.67万	0.00亿	0.000%
2026-05-29	59.470	56.310	59.700	55.810	-3.160	-5.314%	2.67万	0.00亿	0.000%
2026-05-28	58.850	59.470	59.900	58.280	0.850	1.450%	1.71万	0.00亿	0.000%
2026-05-27	59.590	58.620	59.590	58.210	-0.440	-0.745%	1.71万	0.00亿	0.000%
2026-05-26	59.970	59.060	60.910	58.320	-1.220	-2.024%	1.66万	0.00亿	0.000%
2026-05-25	60.350	60.280	61.500	58.800	-0.520	-0.855%	2.43万	0.00亿	0.000%
2026-05-22	56.850	60.800	61.640	56.850	3.990	7.023%	4.43万	0.00亿	0.000%
2026-05-21	56.430	56.810	59.250	56.150	0.420	0.745%	2.61万	0.00亿	0.000%
2026-05-20	56.380	56.390	56.620	55.570	0.010	0.018%	1.56万	0.00亿	0.000%
2026-05-19	57.290	56.380	57.850	56.030	-1.070	-1.862%	1.50万	0.00亿	0.000%
2026-05-18	57.840	57.450	57.960	56.550	-0.530	-0.914%	1.37万	0.00亿	0.000%
2026-05-15	57.750	57.980	59.540	57.380	0.030	0.052%	1.78万	0.00亿	0.000%
2026-05-14	59.170	57.950	59.740	57.490	-0.880	-1.496%	1.68万	0.00亿	0.000%
2026-05-13	58.850	58.830	59.500	57.930	0.370	0.633%	1.22万	0.00亿	0.000%
2026-05-12	60.650	58.460	60.730	58.050	-1.800	-2.987%	2.29万	0.00亿	0.000%
2026-05-11	57.460	60.260	61.080	57.460	2.870	5.001%	3.21万	0.00亿	0.000%
2026-05-08	55.480	57.390	58.090	55.060	1.890	3.405%	2.29万	0.00亿	0.000%
2026-05-07	54.770	55.500	55.610	54.770	0.730	1.333%	1.17万	0.00亿	0.000%
2026-05-06	54.360	54.770	55.330	54.340	0.440	0.810%	1.38万	0.00亿	0.000%
2026-04-30	54.570	54.330	55.030	54.110	-0.420	-0.767%	1.25万	0.00亿	0.000%
2026-04-29	53.280	54.750	55.120	52.950	1.460	2.740%	1.78万	0.00亿	0.000%
2026-04-28	54.500	53.290	54.500	52.800	-1.350	-2.471%	2.10万	0.00亿	0.000%
2026-04-27	54.850	54.640	54.980	53.870	-0.330	-0.600%	1.70万	0.00亿	0.000%
2026-04-24	56.060	54.970	56.100	54.350	-1.420	-2.518%	2.37万	0.00亿	0.000%
2026-04-23	61.460	56.390	61.460	56.090	-7.090	-11.169%	5.53万	0.00亿	0.000%
2026-04-22	62.930	63.480	64.110	62.450	0.280	0.443%	1.57万	0.00亿	0.000%
2026-04-21	63.280	63.200	63.850	62.550	-0.090	-0.142%	1.07万	0.00亿	0.000%
2026-04-20	63.790	63.290	64.050	63.050	-0.490	-0.768%	1.55万	0.00亿	0.000%
2026-04-17	62.850	63.780	64.320	62.480	0.780	1.238%	1.89万	0.00亿	0.000%
2026-04-16	63.860	63.000	64.180	62.750	-0.850	-1.331%	2.07万	0.00亿	0.000%
2026-04-15	63.810	63.850	64.750	63.500	0.600	0.949%	2.17万	0.00亿	0.000%
2026-04-14	65.330	63.250	65.570	62.470	-1.900	-2.916%	3.11万	0.00亿	0.000%
2026-04-13	65.240	65.150	66.780	64.850	-0.480	-0.731%	2.40万	0.00亿	0.000%
2026-04-10	66.050	65.630	68.610	65.000	1.920	3.014%	3.79万	0.00亿	0.000%
2026-04-09	63.550	63.710	64.730	62.860	-0.280	-0.438%	1.40万	0.00亿	0.000%
2026-04-08	62.690	63.990	64.230	62.100	2.690	4.388%	1.94万	0.00亿	0.000%
2026-04-07	60.160	61.300	62.620	60.160	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-03	61.670	60.130	62.350	60.110	0.000	0.000%	0.98万	0.00亿	0.000%
2026-04-02	61.970	61.580	62.930	60.730	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-01	60.720	62.550	62.900	60.090	0.000	0.000%	1.89万	0.00亿	0.000%