英集芯（688209）历史行情

以下为英集芯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	32.650	31.790	33.200	31.600	-0.650	-2.004%	979.09万	3.15亿	2.257%
2026-10-01	32.650	31.790	33.200	31.600	-0.650	-2.004%	979.09万	3.15亿	2.257%
2026-09-30	32.650	31.790	33.200	31.600	-0.650	-2.004%	979.09万	0.00亿	0.000%
2026-09-29	33.100	32.440	33.300	32.040	-0.450	-1.368%	1,082.41万	0.00亿	0.000%
2026-09-28	35.350	32.890	35.500	32.340	-2.110	-6.029%	1,700.50万	0.00亿	0.000%
2026-09-27	36.600	35.000	36.840	34.900	-1.630	-4.450%	1,393.93万	4.99亿	3.213%
2026-09-24	36.600	35.000	36.840	34.900	-1.630	-4.450%	1,393.93万	0.00亿	0.000%
2026-09-23	36.150	36.630	37.700	35.130	0.560	1.553%	1,995.83万	0.00亿	0.000%
2026-09-22	36.770	36.070	36.940	35.400	-0.630	-1.717%	1,794.21万	0.00亿	0.000%
2026-09-21	37.710	36.700	38.200	36.150	-0.630	-1.688%	2,067.74万	0.00亿	0.000%
2026-09-18	38.400	37.330	38.840	36.750	-0.450	-1.191%	1,911.21万	0.00亿	0.000%
2026-09-17	37.300	37.780	38.290	36.020	0.100	0.265%	2,366.80万	0.00亿	0.000%
2026-09-16	35.660	37.680	38.070	34.800	2.100	5.902%	3,799.17万	0.00亿	0.000%
2026-09-15	34.500	35.580	35.580	33.550	1.280	3.732%	2,416.67万	0.00亿	0.000%
2026-09-14	32.600	34.300	35.280	31.160	1.790	5.506%	2,565.04万	0.00亿	0.000%
2026-09-11	32.060	32.510	34.190	32.000	-0.370	-1.125%	2,395.55万	0.00亿	0.000%
2026-09-10	34.600	32.880	34.900	32.780	-1.040	-3.066%	2,311.63万	0.00亿	0.000%
2026-09-09	33.500	33.920	36.250	33.500	0.630	1.892%	3,183.95万	0.00亿	0.000%
2026-09-08	33.750	33.290	33.920	31.880	-0.320	-0.952%	2,392.91万	0.00亿	0.000%
2026-09-07	34.800	33.610	36.050	32.770	-0.890	-2.580%	3,846.00万	0.00亿	0.000%
2026-09-04	32.730	34.500	36.300	32.730	1.210	3.635%	3,987.90万	0.00亿	0.000%
2026-09-03	30.540	33.290	34.500	30.100	3.230	10.745%	4,132.34万	0.00亿	0.000%
2026-09-02	30.010	30.060	30.500	29.420	-0.180	-0.595%	1,971.92万	0.00亿	0.000%
2026-09-01	28.900	30.240	30.540	28.900	1.490	5.183%	3,059.48万	0.00亿	0.000%
2026-08-31	29.130	28.750	29.480	27.730	-0.790	-2.674%	3,399.48万	0.00亿	0.000%
2026-08-28	23.900	29.540	29.540	23.900	4.920	19.984%	6,042.50万	0.00亿	0.000%
2026-08-27	22.430	24.620	24.690	22.430	2.210	9.862%	1,976.53万	0.00亿	0.000%
2026-08-26	22.400	22.410	22.660	21.880	-0.100	-0.444%	700.95万	0.00亿	0.000%
2026-08-25	21.950	22.510	22.660	21.200	0.210	0.942%	868.13万	0.00亿	0.000%
2026-08-24	23.180	22.300	23.330	21.660	-0.720	-3.128%	988.82万	0.00亿	0.000%
2026-08-21	21.600	23.020	23.380	21.470	1.140	5.210%	1,376.51万	0.00亿	0.000%
2026-08-20	21.260	21.880	22.090	21.010	0.790	3.746%	874.07万	0.00亿	0.000%
2026-08-19	22.630	21.090	22.790	20.950	-1.990	-8.622%	1,123.10万	0.00亿	0.000%
2026-08-18	23.150	23.080	23.380	22.540	-0.290	-1.241%	745.54万	0.00亿	0.000%
2026-08-17	22.000	23.370	23.370	21.910	1.360	6.179%	1,096.84万	0.00亿	0.000%
2026-08-14	21.720	22.010	22.190	21.550	0.510	2.372%	587.32万	0.00亿	0.000%
2026-08-13	22.200	21.500	22.400	21.490	-0.530	-2.406%	904.23万	0.00亿	0.000%
2026-08-12	21.950	22.030	22.200	21.820	0.130	0.594%	650.55万	0.00亿	0.000%
2026-08-11	21.990	21.900	22.580	21.840	-0.090	-0.409%	1,013.20万	0.00亿	0.000%
2026-08-10	22.230	21.990	22.500	21.550	-0.240	-1.080%	828.62万	0.00亿	0.000%
2026-08-07	21.700	22.230	22.360	21.510	0.360	1.646%	921.81万	0.00亿	0.000%
2026-08-06	21.360	21.870	22.220	21.180	0.170	0.783%	899.12万	0.00亿	0.000%
2026-08-05	20.800	21.700	22.140	20.690	0.780	3.728%	1,047.11万	0.00亿	0.000%
2026-08-04	19.940	20.920	21.150	19.940	1.100	5.550%	1,076.28万	0.00亿	0.000%
2026-08-03	20.500	19.820	20.900	19.800	-0.990	-4.757%	1,045.32万	0.00亿	0.000%
2026-07-31	20.890	20.810	21.760	20.760	1.030	5.207%	1,337.47万	0.00亿	0.000%
2026-07-30	20.850	19.780	20.950	19.700	-1.360	-6.433%	1,254.93万	0.00亿	0.000%
2026-07-29	21.620	21.140	22.000	20.280	-0.480	-2.220%	1,236.36万	0.00亿	0.000%
2026-07-28	21.770	21.620	22.290	21.210	-0.670	-3.006%	875.37万	0.00亿	0.000%
2026-07-27	21.840	22.290	22.290	20.880	0.450	2.060%	1,218.20万	0.00亿	0.000%
2026-07-24	20.600	21.840	22.610	20.520	0.880	4.198%	1,715.89万	0.00亿	0.000%
2026-07-23	21.610	20.960	21.900	20.630	-0.540	-2.512%	1,206.20万	0.00亿	0.000%
2026-07-22	21.790	21.500	22.800	21.400	-0.730	-3.284%	1,350.12万	0.00亿	0.000%
2026-07-21	21.610	22.230	22.440	19.950	0.910	4.268%	1,748.98万	0.00亿	0.000%
2026-07-20	22.500	21.320	23.160	20.550	-0.570	-2.604%	2,349.30万	0.00亿	0.000%
2026-07-17	24.540	21.890	25.000	21.800	-2.880	-11.627%	2,179.54万	0.00亿	0.000%
2026-07-16	26.600	24.770	27.450	24.680	-2.150	-7.987%	1,704.33万	0.00亿	0.000%
2026-07-15	28.300	26.920	28.450	26.260	-1.320	-4.674%	1,866.89万	0.00亿	0.000%
2026-07-14	27.250	28.240	29.180	25.800	0.890	3.254%	2,268.01万	0.00亿	0.000%
2026-07-13	27.050	27.350	27.940	26.380	-0.300	-1.085%	1,682.47万	0.00亿	0.000%
2026-07-10	28.700	27.650	29.390	27.650	-1.140	-3.960%	1,920.50万	0.00亿	0.000%
2026-07-09	28.000	28.790	29.200	27.610	1.340	4.882%	2,095.94万	0.00亿	0.000%
2026-07-08	26.270	27.450	27.970	24.600	1.400	5.374%	2,112.84万	0.00亿	0.000%
2026-07-07	26.880	26.050	26.920	25.470	-0.818	-3.045%	1,143.89万	0.00亿	0.000%
2026-07-06	27.618	26.868	27.818	26.268	-0.580	-2.113%	1,477.18万	0.00亿	0.000%
2026-07-03	28.338	27.448	28.728	27.208	-1.030	-3.617%	1,883.76万	0.00亿	0.000%
2026-07-02	27.938	28.478	29.928	27.348	-0.460	-1.590%	2,378.77万	0.00亿	0.000%
2026-07-01	28.338	28.938	29.318	28.168	-0.080	-0.276%	2,453.95万	0.00亿	0.000%
2026-06-30	25.128	29.018	29.018	24.748	4.120	16.548%	3,127.35万	0.00亿	0.000%
2026-06-29	24.698	24.898	25.488	23.338	0.360	1.467%	1,762.63万	0.00亿	0.000%
2026-06-26	25.638	24.538	25.678	24.438	-1.350	-5.215%	1,761.86万	0.00亿	0.000%
2026-06-25	26.268	25.888	26.558	25.518	-0.290	-1.108%	1,851.19万	0.00亿	0.000%
2026-06-24	25.628	26.178	26.238	25.138	0.270	1.042%	1,228.62万	0.00亿	0.000%
2026-06-23	25.628	25.908	26.818	24.878	0.230	0.896%	1,736.44万	0.00亿	0.000%
2026-06-22	25.528	25.678	26.348	25.238	0.130	0.509%	1,704.09万	0.00亿	0.000%
2026-06-18	25.088	25.548	25.738	24.618	0.450	1.793%	1,474.25万	0.00亿	0.000%
2026-06-17	23.498	25.098	25.678	23.388	1.150	4.802%	1,717.54万	0.00亿	0.000%
2026-06-16	22.438	23.948	24.518	22.288	1.680	7.544%	1,994.47万	0.00亿	0.000%
2026-06-15	21.438	22.268	22.288	21.068	1.090	5.147%	1,024.73万	0.00亿	0.000%
2026-06-12	22.168	21.178	22.738	21.178	-0.560	-2.576%	1,301.10万	0.00亿	0.000%
2026-06-11	22.098	21.738	22.658	21.468	-0.370	-1.674%	1,261.28万	0.00亿	0.000%
2026-06-10	21.388	22.108	22.698	21.288	0.450	2.078%	1,320.70万	0.00亿	0.000%
2026-06-09	20.328	21.658	22.088	19.988	1.660	8.301%	1,338.71万	0.00亿	0.000%
2026-06-08	20.388	19.998	20.858	19.738	-1.160	-5.483%	1,001.09万	0.00亿	0.000%
2026-06-05	21.358	21.158	21.808	20.538	-0.420	-1.946%	983.82万	0.00亿	0.000%
2026-06-04	21.298	21.578	22.078	21.298	-0.120	-0.553%	1,014.72万	0.00亿	0.000%
2026-06-03	21.928	21.698	22.608	21.338	-0.260	-1.184%	1,449.85万	0.00亿	0.000%
2026-06-02	23.298	21.958	23.298	21.758	-1.120	-4.853%	1,793.28万	0.00亿	0.000%
2026-06-01	24.038	23.078	24.078	22.698	-0.580	-2.452%	1,271.21万	0.00亿	0.000%
2026-05-29	25.568	23.658	25.608	23.188	-1.910	-7.470%	2,006.84万	0.00亿	0.000%
2026-05-28	25.118	25.568	25.838	24.658	0.320	1.267%	1,404.83万	0.00亿	0.000%
2026-05-27	25.448	25.248	26.138	24.938	-0.330	-1.290%	1,275.68万	0.00亿	0.000%
2026-05-26	25.948	25.578	26.738	24.968	-0.560	-2.142%	1,169.28万	0.00亿	0.000%
2026-05-25	25.638	26.138	26.278	24.298	0.570	2.229%	1,301.83万	0.00亿	0.000%
2026-05-22	24.948	25.568	25.958	24.948	0.690	2.774%	1,289.69万	0.00亿	0.000%
2026-05-21	27.018	24.878	27.188	24.788	-1.960	-7.303%	1,809.65万	0.00亿	0.000%
2026-05-20	26.338	26.838	26.998	26.328	0.130	0.487%	1,393.35万	0.00亿	0.000%
2026-05-19	25.608	26.708	26.878	25.148	0.880	3.407%	1,550.28万	0.00亿	0.000%
2026-05-18	26.088	25.828	26.598	25.628	-0.320	-1.224%	1,362.49万	0.00亿	0.000%
2026-05-15	26.538	26.148	27.668	25.898	-0.210	-0.797%	1,654.93万	0.00亿	0.000%
2026-05-14	26.938	26.358	27.138	26.358	-0.570	-2.117%	1,694.62万	0.00亿	0.000%
2026-05-13	25.438	26.928	27.678	25.308	1.080	4.178%	2,698.15万	0.00亿	0.000%
2026-05-12	24.938	25.848	26.098	24.238	1.210	4.911%	2,956.43万	0.00亿	0.000%
2026-05-11	24.478	24.638	24.888	24.088	0.500	2.071%	1,478.43万	0.00亿	0.000%
2026-05-08	24.148	24.138	24.378	23.768	-0.270	-1.106%	1,138.09万	0.00亿	0.000%
2026-05-07	24.058	24.408	24.578	24.018	0.410	1.708%	1,493.06万	0.00亿	0.000%
2026-05-06	24.688	23.998	25.038	23.938	-0.210	-0.867%	2,442.96万	0.00亿	0.000%
2026-04-30	23.028	24.208	24.468	22.818	1.250	5.445%	1,881.32万	0.00亿	0.000%
2026-04-29	23.228	22.958	23.228	22.538	-0.310	-1.332%	1,211.69万	0.00亿	0.000%
2026-04-28	23.938	23.268	24.088	23.128	-0.420	-1.773%	1,420.57万	0.00亿	0.000%
2026-04-27	22.718	23.688	24.238	22.608	0.900	3.949%	1,593.30万	0.00亿	0.000%
2026-04-24	22.818	22.788	23.218	22.458	-0.060	-0.263%	685.90万	0.00亿	0.000%
2026-04-23	22.568	22.848	23.508	22.568	0.220	0.972%	1,044.63万	0.00亿	0.000%
2026-04-22	21.988	22.628	22.688	21.968	0.410	1.845%	862.57万	0.00亿	0.000%
2026-04-21	22.438	22.218	23.258	21.988	0.290	1.323%	1,158.59万	0.00亿	0.000%
2026-04-20	21.588	21.928	22.088	21.528	0.400	1.858%	690.17万	0.00亿	0.000%
2026-04-17	21.588	21.528	21.628	21.338	-0.090	-0.416%	453.76万	0.00亿	0.000%
2026-04-16	20.938	21.618	21.708	20.878	0.690	3.297%	716.77万	0.00亿	0.000%
2026-04-15	21.418	20.928	21.418	20.908	-0.330	-1.552%	424.52万	0.00亿	0.000%
2026-04-14	21.038	21.258	21.388	21.038	0.360	1.723%	488.61万	0.00亿	0.000%
2026-04-13	20.748	20.898	21.178	20.748	-0.040	-0.191%	632.05万	0.00亿	0.000%
2026-04-10	21.108	20.938	21.398	20.938	0.060	0.287%	655.32万	0.00亿	0.000%
2026-04-09	20.448	20.878	21.408	20.438	0.160	0.772%	701.02万	0.00亿	0.000%
2026-04-08	20.298	20.718	20.718	20.148	0.980	4.965%	593.37万	0.00亿	0.000%
2026-04-07	19.368	19.738	20.008	19.368	0.000	0.000%	378.02万	0.00亿	0.000%
2026-04-03	19.528	19.378	19.688	19.258	0.000	0.000%	350.29万	0.00亿	0.000%
2026-04-02	19.818	19.508	19.898	19.298	0.000	0.000%	407.89万	0.00亿	0.000%
2026-04-01	20.028	20.008	20.138	19.758	0.000	0.000%	414.28万	0.00亿	0.000%