英诺特（688253）历史行情

以下为英诺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	55.380	54.320	55.380	54.010	-0.030	-0.055%	73.84万	0.40亿	0.535%
2026-10-01	55.380	54.320	55.380	54.010	-0.030	-0.055%	73.84万	0.40亿	0.535%
2026-09-30	55.380	54.320	55.380	54.010	-0.030	-0.055%	73.84万	0.00亿	0.000%
2026-09-29	54.320	54.350	55.420	54.190	-0.520	-0.948%	68.77万	0.00亿	0.000%
2026-09-28	56.750	54.870	57.060	54.540	-2.230	-3.905%	104.92万	0.00亿	0.000%
2026-09-27	57.210	57.100	58.390	57.000	-0.690	-1.194%	95.51万	0.55亿	0.697%
2026-09-24	57.210	57.100	58.390	57.000	-0.690	-1.194%	95.51万	0.00亿	0.000%
2026-09-23	58.850	57.790	58.850	56.810	0.120	0.208%	88.30万	0.00亿	0.000%
2026-09-22	58.490	57.670	59.290	57.210	-0.660	-1.131%	124.31万	0.00亿	0.000%
2026-09-21	57.000	58.330	58.500	56.500	1.590	2.802%	124.08万	0.00亿	0.000%
2026-09-18	54.080	56.740	57.170	54.080	2.740	5.074%	155.76万	0.00亿	0.000%
2026-09-17	55.090	54.000	56.270	54.000	-0.700	-1.280%	77.84万	0.00亿	0.000%
2026-09-16	52.500	54.700	54.990	52.400	1.700	3.208%	125.64万	0.00亿	0.000%
2026-09-15	54.290	53.000	54.690	52.500	-1.430	-2.627%	99.80万	0.00亿	0.000%
2026-09-14	54.000	54.430	54.540	52.340	1.030	1.929%	105.48万	0.00亿	0.000%
2026-09-11	55.200	53.400	55.200	52.110	-1.200	-2.198%	113.48万	0.00亿	0.000%
2026-09-10	55.650	54.600	56.490	53.430	-1.050	-1.887%	125.43万	0.00亿	0.000%
2026-09-09	55.600	55.650	57.190	55.300	-0.250	-0.447%	89.23万	0.00亿	0.000%
2026-09-08	56.610	55.900	57.790	55.600	-0.900	-1.585%	88.04万	0.00亿	0.000%
2026-09-07	56.180	56.800	57.970	56.180	-0.290	-0.508%	98.45万	0.00亿	0.000%
2026-09-04	59.490	57.090	59.530	56.700	-1.800	-3.057%	173.12万	0.00亿	0.000%
2026-09-03	57.500	58.890	60.150	56.910	1.970	3.461%	210.32万	0.00亿	0.000%
2026-09-02	55.720	56.920	57.600	54.510	1.020	1.825%	152.84万	0.00亿	0.000%
2026-09-01	57.600	55.900	58.650	55.800	-1.760	-3.052%	143.45万	0.00亿	0.000%
2026-08-31	55.650	57.660	57.920	55.050	2.010	3.612%	206.58万	0.00亿	0.000%
2026-08-28	53.770	55.650	57.480	53.770	1.360	2.505%	207.24万	0.00亿	0.000%
2026-08-27	53.900	54.290	54.820	52.600	-0.010	-0.018%	174.33万	0.00亿	0.000%
2026-08-26	54.500	54.300	56.990	53.610	-0.200	-0.367%	186.89万	0.00亿	0.000%
2026-08-25	54.760	54.500	55.500	53.850	-0.750	-1.357%	169.92万	0.00亿	0.000%
2026-08-24	56.000	55.250	56.990	53.800	-0.980	-1.743%	185.62万	0.00亿	0.000%
2026-08-21	57.330	56.230	57.390	55.360	-0.930	-1.627%	153.08万	0.00亿	0.000%
2026-08-20	57.880	57.160	59.760	56.050	1.420	2.548%	260.08万	0.00亿	0.000%
2026-08-19	60.340	55.740	61.590	55.310	-5.190	-8.518%	277.78万	0.00亿	0.000%
2026-08-18	60.420	60.930	61.200	59.010	0.510	0.844%	223.28万	0.00亿	0.000%
2026-08-17	66.800	60.420	67.770	59.530	-6.520	-9.740%	486.35万	0.00亿	0.000%
2026-08-14	65.500	66.940	66.970	65.500	0.120	0.180%	160.20万	0.00亿	0.000%
2026-08-13	65.790	66.820	68.430	64.580	0.940	1.427%	275.98万	0.00亿	0.000%
2026-08-12	67.140	65.880	67.500	64.460	-0.590	-0.888%	293.34万	0.00亿	0.000%
2026-08-11	71.500	66.470	72.310	65.520	-4.870	-6.826%	421.39万	0.00亿	0.000%
2026-08-10	71.500	71.340	73.580	70.330	0.320	0.451%	300.52万	0.00亿	0.000%
2026-08-07	66.280	71.020	71.230	64.700	5.140	7.802%	460.02万	0.00亿	0.000%
2026-08-06	60.800	65.880	66.430	59.500	5.520	9.145%	404.31万	0.00亿	0.000%
2026-08-05	56.780	60.360	62.200	55.810	4.330	7.728%	282.18万	0.00亿	0.000%
2026-08-04	56.000	56.030	57.200	55.630	0.210	0.376%	76.84万	0.00亿	0.000%
2026-08-03	57.230	55.820	57.770	55.670	-1.330	-2.327%	147.00万	0.00亿	0.000%
2026-07-31	54.500	57.150	57.490	54.500	3.150	5.833%	158.46万	0.00亿	0.000%
2026-07-30	56.990	54.000	57.660	51.130	-3.270	-5.710%	224.09万	0.00亿	0.000%
2026-07-29	57.190	57.270	58.750	55.640	0.120	0.210%	177.11万	0.00亿	0.000%
2026-07-28	58.000	57.150	59.010	56.700	-0.760	-1.312%	171.32万	0.00亿	0.000%
2026-07-27	54.100	57.910	58.380	53.630	3.160	5.772%	199.90万	0.00亿	0.000%
2026-07-24	53.000	54.750	55.460	53.000	0.700	1.295%	140.18万	0.00亿	0.000%
2026-07-23	51.610	54.050	54.500	51.610	1.800	3.445%	187.06万	0.00亿	0.000%
2026-07-22	52.030	52.250	54.550	52.020	-0.350	-0.665%	158.12万	0.00亿	0.000%
2026-07-21	50.000	52.600	53.130	47.010	2.600	5.200%	271.28万	0.00亿	0.000%
2026-07-20	51.000	50.000	52.500	48.020	-0.010	-0.020%	258.42万	0.00亿	0.000%
2026-07-17	58.040	50.010	59.560	50.000	-8.910	-15.122%	305.62万	0.00亿	0.000%
2026-07-16	58.590	58.920	60.600	56.890	0.330	0.563%	145.66万	0.00亿	0.000%
2026-07-15	57.830	58.590	60.990	57.260	0.290	0.497%	180.73万	0.00亿	0.000%
2026-07-14	56.200	58.300	58.480	54.110	3.100	5.616%	179.73万	0.00亿	0.000%
2026-07-13	54.900	55.200	56.240	52.480	1.270	2.355%	148.08万	0.00亿	0.000%
2026-07-10	55.050	53.930	55.930	53.800	-1.120	-2.035%	109.57万	0.00亿	0.000%
2026-07-09	53.800	55.050	56.100	53.050	0.840	1.550%	134.52万	0.00亿	0.000%
2026-07-08	55.770	54.210	57.000	53.920	-1.930	-3.438%	124.12万	0.00亿	0.000%
2026-07-07	57.820	56.140	58.700	55.080	-1.390	-2.416%	166.48万	0.00亿	0.000%
2026-07-06	64.590	57.530	65.990	57.530	-5.320	-8.465%	283.55万	0.00亿	0.000%
2026-07-03	62.590	62.850	64.990	61.900	0.150	0.239%	143.90万	0.00亿	0.000%
2026-07-02	63.940	62.700	65.770	62.700	-2.040	-3.151%	206.00万	0.00亿	0.000%
2026-07-01	59.840	64.740	66.200	59.840	4.460	7.399%	295.13万	0.00亿	0.000%
2026-06-30	58.740	60.280	60.500	57.210	1.600	2.727%	146.59万	0.00亿	0.000%
2026-06-29	57.700	58.680	59.020	55.800	0.680	1.172%	210.48万	0.00亿	0.000%
2026-06-26	59.500	58.000	60.230	57.640	-2.800	-4.605%	237.29万	0.00亿	0.000%
2026-06-25	61.000	60.800	61.000	59.060	0.200	0.330%	267.14万	0.00亿	0.000%
2026-06-24	59.000	60.600	60.850	57.470	1.980	3.378%	252.68万	0.00亿	0.000%
2026-06-23	55.800	58.620	59.060	55.000	2.640	4.716%	211.38万	0.00亿	0.000%
2026-06-22	59.000	55.980	59.300	54.070	-2.720	-4.634%	265.30万	0.00亿	0.000%
2026-06-18	57.820	58.700	60.660	57.200	0.880	1.522%	184.35万	0.00亿	0.000%
2026-06-17	61.420	57.820	61.430	57.100	-2.400	-3.985%	268.49万	0.00亿	0.000%
2026-06-16	59.570	60.220	60.490	57.580	0.683	1.147%	177.10万	0.00亿	0.000%
2026-06-15	57.437	59.537	60.567	56.557	2.180	3.801%	288.70万	0.00亿	0.000%
2026-06-12	56.197	57.357	58.467	56.197	1.160	2.064%	200.20万	0.00亿	0.000%
2026-06-11	54.607	56.197	56.917	54.337	0.860	1.554%	163.27万	0.00亿	0.000%
2026-06-10	53.437	55.337	56.067	53.437	1.050	1.934%	145.61万	0.00亿	0.000%
2026-06-09	55.247	54.287	55.757	52.557	0.130	0.240%	168.52万	0.00亿	0.000%
2026-06-08	55.107	54.157	56.197	53.557	-3.000	-5.249%	207.89万	0.00亿	0.000%
2026-06-05	56.947	57.157	57.507	55.387	0.600	1.061%	165.03万	0.00亿	0.000%
2026-06-04	57.067	56.557	58.517	55.847	-1.000	-1.737%	147.31万	0.00亿	0.000%
2026-06-03	57.057	57.557	58.877	56.327	0.590	1.036%	193.29万	0.00亿	0.000%
2026-06-02	57.057	56.967	57.557	55.117	-0.100	-0.175%	244.15万	0.00亿	0.000%
2026-06-01	54.187	57.067	59.487	52.877	2.950	5.451%	303.07万	0.00亿	0.000%
2026-05-29	55.947	54.117	58.857	52.957	-1.930	-3.444%	339.41万	0.00亿	0.000%
2026-05-28	61.507	56.047	61.507	54.697	-4.960	-8.130%	502.48万	0.00亿	0.000%
2026-05-27	64.307	61.007	66.397	60.657	-3.260	-5.073%	269.14万	0.00亿	0.000%
2026-05-26	64.057	64.267	65.407	62.957	-0.880	-1.351%	177.29万	0.00亿	0.000%
2026-05-25	65.387	65.147	67.627	64.057	0.090	0.138%	187.96万	0.00亿	0.000%
2026-05-22	64.567	65.057	66.157	63.237	-0.050	-0.077%	225.38万	0.00亿	0.000%
2026-05-21	66.847	65.107	68.057	64.587	-0.360	-0.550%	306.16万	0.00亿	0.000%
2026-05-20	66.237	65.467	66.237	63.217	1.110	1.725%	248.75万	0.00亿	0.000%
2026-05-19	61.417	64.357	65.557	59.437	4.150	6.893%	334.85万	0.00亿	0.000%
2026-05-18	59.157	60.207	60.767	58.057	0.610	1.024%	268.23万	0.00亿	0.000%
2026-05-15	60.537	59.597	61.547	59.267	0.050	0.084%	310.52万	0.00亿	0.000%
2026-05-14	55.907	59.547	61.057	55.907	3.590	6.416%	470.36万	0.00亿	0.000%
2026-05-13	54.357	55.957	57.557	53.247	2.710	5.089%	298.77万	0.00亿	0.000%
2026-05-12	52.217	53.247	54.557	51.717	0.920	1.758%	292.37万	0.00亿	0.000%
2026-05-11	50.857	52.327	52.947	49.177	2.110	4.202%	271.59万	0.00亿	0.000%
2026-05-08	51.537	50.217	52.367	49.937	-1.240	-2.410%	223.27万	0.00亿	0.000%
2026-05-07	52.087	51.457	53.057	50.587	-0.100	-0.194%	245.51万	0.00亿	0.000%
2026-05-06	51.317	51.557	53.327	50.627	-0.050	-0.097%	321.12万	0.00亿	0.000%
2026-04-30	48.857	51.607	51.767	48.177	3.790	7.926%	432.01万	0.00亿	0.000%
2026-04-29	45.557	47.817	48.337	45.167	1.720	3.731%	288.80万	0.00亿	0.000%
2026-04-28	44.087	46.097	47.337	43.577	0.540	1.185%	460.43万	0.00亿	0.000%
2026-04-27	45.557	45.557	46.227	44.057	-0.120	-0.263%	350.90万	0.00亿	0.000%
2026-04-24	47.797	45.677	48.407	45.557	-1.740	-3.670%	329.35万	0.00亿	0.000%
2026-04-23	47.557	47.417	48.457	46.357	-0.380	-0.795%	356.06万	0.00亿	0.000%
2026-04-22	44.237	47.797	48.837	44.237	3.560	8.048%	484.07万	0.00亿	0.000%
2026-04-21	44.437	44.237	45.447	43.167	-0.130	-0.293%	262.99万	0.00亿	0.000%
2026-04-20	42.797	44.367	44.427	41.977	1.430	3.330%	328.62万	0.00亿	0.000%
2026-04-17	40.657	42.937	43.617	40.367	2.040	4.988%	339.20万	0.00亿	0.000%
2026-04-16	41.347	40.897	41.557	40.057	-1.760	-4.126%	375.10万	0.00亿	0.000%
2026-04-15	38.087	42.657	43.147	38.077	5.330	14.279%	625.48万	0.00亿	0.000%
2026-04-14	36.257	37.327	37.467	36.257	1.070	2.951%	152.14万	0.00亿	0.000%
2026-04-13	35.157	36.257	36.757	34.617	0.680	1.911%	182.16万	0.00亿	0.000%
2026-04-10	35.147	35.577	36.537	34.867	1.010	2.922%	176.09万	0.00亿	0.000%
2026-04-09	35.627	34.567	35.657	34.497	-1.070	-3.002%	128.87万	0.00亿	0.000%
2026-04-08	34.857	35.637	35.897	34.857	0.960	2.768%	109.10万	0.00亿	0.000%
2026-04-07	35.187	34.677	35.957	34.467	0.000	0.000%	91.31万	0.00亿	0.000%
2026-04-03	35.897	34.687	36.217	34.587	0.000	0.000%	138.58万	0.00亿	0.000%
2026-04-02	36.357	35.627	36.457	35.457	0.000	0.000%	103.73万	0.00亿	0.000%
2026-04-01	36.307	36.327	37.047	36.157	0.000	0.000%	138.13万	0.00亿	0.000%