英特集团(000411)股票行情
英特集团(000411)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 10.55 | 10.51 | 0.04 | 0.38% | 10.43 | 10.67 | 40201 | 4236.09 | 1.25% |
| 2025-06-16 | 10.53 | 10.47 | -0.06 | -0.57% | 10.46 | 10.60 | 29999 | 3153.34 | 0.93% |
| 2025-06-13 | 10.72 | 10.53 | -0.18 | -1.68% | 10.48 | 10.74 | 40055 | 4232.64 | 1.24% |
| 2025-06-12 | 10.75 | 10.71 | -0.07 | -0.65% | 10.62 | 10.81 | 29045 | 3113.52 | 0.90% |
| 2025-06-11 | 10.71 | 10.78 | 0.07 | 0.65% | 10.68 | 10.79 | 44972 | 4828.98 | 1.39% |
| 2025-06-10 | 10.73 | 10.71 | -0.02 | -0.19% | 10.56 | 10.85 | 43153 | 4616.88 | 1.34% |
| 2025-06-09 | 10.56 | 10.73 | 0.17 | 1.61% | 10.55 | 10.80 | 51608 | 5534.85 | 1.60% |
| 2025-06-06 | 10.64 | 10.56 | -0.07 | -0.66% | 10.52 | 10.69 | 39689 | 4195.72 | 1.23% |
| 2025-06-05 | 10.76 | 10.63 | -0.10 | -0.93% | 10.58 | 10.77 | 63414 | 6759.59 | 1.97% |
| 2025-06-04 | 11.03 | 11.11 | 0.08 | 0.73% | 10.95 | 11.11 | 58567 | 6462.74 | 1.81% |
| 2025-06-03 | 10.94 | 11.03 | 0.08 | 0.73% | 10.80 | 11.07 | 40730 | 4480.03 | 1.26% |
| 2025-05-30 | 10.90 | 10.95 | 0.01 | 0.09% | 10.89 | 11.01 | 39278 | 4302.89 | 1.22% |
| 2025-05-29 | 10.87 | 10.94 | 0.05 | 0.46% | 10.80 | 10.99 | 42629 | 4654.38 | 1.32% |
| 2025-05-28 | 10.92 | 10.89 | -0.01 | -0.09% | 10.82 | 10.95 | 29789 | 3242.84 | 0.92% |
| 2025-05-27 | 10.81 | 10.90 | 0.11 | 1.02% | 10.72 | 10.92 | 35867 | 3891.75 | 1.11% |
| 2025-05-26 | 10.76 | 10.79 | 0.02 | 0.19% | 10.66 | 10.83 | 32400 | 3481.42 | 1.00% |
| 2025-05-23 | 10.74 | 10.77 | 0.02 | 0.19% | 10.71 | 10.94 | 42965 | 4664.37 | 1.33% |
| 2025-05-22 | 10.80 | 10.75 | -0.10 | -0.92% | 10.73 | 10.89 | 35668 | 3848.52 | 1.11% |
| 2025-05-21 | 10.85 | 10.85 | 0.00 | 0.00% | 10.80 | 10.97 | 45525 | 4958.63 | 1.41% |
| 2025-05-20 | 10.80 | 10.85 | 0.03 | 0.28% | 10.80 | 10.90 | 31590 | 3428.94 | 0.98% |
| 2025-05-19 | 10.80 | 10.82 | 0.02 | 0.19% | 10.66 | 10.84 | 36611 | 3942.49 | 1.13% |
| 2025-05-16 | 10.65 | 10.80 | 0.17 | 1.60% | 10.63 | 10.83 | 54680 | 5885.86 | 1.69% |
| 2025-05-15 | 10.61 | 10.63 | 0.03 | 0.28% | 10.53 | 10.78 | 46663 | 4966.51 | 1.45% |
| 2025-05-14 | 10.61 | 10.60 | -0.04 | -0.38% | 10.51 | 10.64 | 28513 | 3011.33 | 0.88% |
| 2025-05-13 | 10.72 | 10.64 | -0.01 | -0.09% | 10.57 | 10.72 | 31341 | 3332.60 | 0.97% |
| 2025-05-12 | 10.70 | 10.65 | 0.06 | 0.57% | 10.58 | 10.72 | 34843 | 3703.49 | 1.08% |
| 2025-05-09 | 10.53 | 10.59 | 0.03 | 0.28% | 10.49 | 10.67 | 43591 | 4612.71 | 1.35% |
| 2025-05-08 | 10.41 | 10.56 | 0.09 | 0.86% | 10.40 | 10.65 | 49320 | 5208.95 | 1.53% |
| 2025-05-07 | 10.40 | 10.47 | 0.12 | 1.16% | 10.37 | 10.51 | 48553 | 5064.37 | 1.50% |
| 2025-05-06 | 10.21 | 10.35 | 0.18 | 1.77% | 10.17 | 10.51 | 48409 | 4996.88 | 1.50% |
| 2025-04-30 | 10.26 | 10.17 | -0.06 | -0.59% | 10.14 | 10.31 | 37649 | 3841.02 | 1.17% |
| 2025-04-29 | 10.18 | 10.23 | -0.01 | -0.10% | 10.16 | 10.38 | 44388 | 4553.74 | 1.38% |
| 2025-04-28 | 10.58 | 10.24 | -0.49 | -4.57% | 10.23 | 10.69 | 69792 | 7233.16 | 2.16% |
| 2025-04-25 | 10.58 | 10.73 | 0.31 | 2.98% | 10.58 | 10.92 | 87786 | 9448.27 | 2.72% |
| 2025-04-24 | 10.43 | 10.42 | -0.01 | -0.10% | 10.33 | 10.56 | 23910 | 2497.24 | 0.74% |
| 2025-04-23 | 10.49 | 10.43 | -0.06 | -0.57% | 10.40 | 10.58 | 26490 | 2768.75 | 0.82% |
| 2025-04-22 | 10.34 | 10.49 | 0.15 | 1.45% | 10.27 | 10.50 | 32758 | 3416.84 | 1.02% |
| 2025-04-21 | 10.25 | 10.34 | -0.01 | -0.10% | 10.15 | 10.38 | 24528 | 2527.65 | 0.76% |
| 2025-04-18 | 10.30 | 10.35 | 0.11 | 1.07% | 10.24 | 10.54 | 35549 | 3685.09 | 1.10% |
| 2025-04-17 | 10.24 | 10.24 | -0.01 | -0.10% | 10.16 | 10.30 | 15866 | 1625.14 | 0.49% |
| 2025-04-16 | 10.29 | 10.25 | -0.11 | -1.06% | 10.07 | 10.36 | 31733 | 3243.44 | 0.98% |
| 2025-04-15 | 10.26 | 10.36 | 0.10 | 0.97% | 10.16 | 10.48 | 34177 | 3522.77 | 1.06% |
| 2025-04-14 | 10.09 | 10.26 | 0.19 | 1.89% | 10.08 | 10.32 | 39904 | 4073.88 | 1.24% |
| 2025-04-11 | 10.10 | 10.07 | -0.08 | -0.79% | 10.03 | 10.17 | 32556 | 3286.29 | 1.01% |
| 2025-04-10 | 10.06 | 10.15 | 0.09 | 0.89% | 10.06 | 10.24 | 63970 | 6494.64 | 1.98% |
| 2025-04-09 | 9.71 | 10.06 | 0.26 | 2.65% | 9.33 | 10.13 | 69387 | 6782.79 | 2.15% |
| 2025-04-08 | 9.75 | 9.80 | 0.10 | 1.03% | 9.59 | 9.90 | 53033 | 5171.10 | 1.64% |
| 2025-04-07 | 10.30 | 9.70 | -1.08 | -10.02% | 9.70 | 10.40 | 74850 | 7433.77 | 2.32% |
| 2025-04-03 | 10.70 | 10.78 | 0.03 | 0.28% | 10.63 | 10.84 | 31556 | 3396.83 | 0.98% |
| 2025-04-02 | 10.77 | 10.75 | -0.07 | -0.65% | 10.71 | 10.88 | 34631 | 3731.39 | 1.07% |
| 2025-04-01 | 10.47 | 10.82 | 0.38 | 3.64% | 10.47 | 10.85 | 62657 | 6739.62 | 1.94% |
| 2025-03-31 | 10.60 | 10.44 | -0.25 | -2.34% | 10.32 | 10.67 | 43007 | 4505.01 | 1.33% |
| 2025-03-28 | 10.75 | 10.69 | -0.08 | -0.74% | 10.66 | 10.86 | 24742 | 2661.23 | 0.77% |
| 2025-03-27 | 10.71 | 10.77 | 0.06 | 0.56% | 10.54 | 10.81 | 33593 | 3597.69 | 1.04% |
| 2025-03-26 | 10.62 | 10.71 | 0.08 | 0.75% | 10.59 | 10.76 | 29670 | 3174.14 | 0.92% |
| 2025-03-25 | 10.58 | 10.63 | 0.04 | 0.38% | 10.51 | 10.65 | 29803 | 3152.86 | 0.92% |
| 2025-03-24 | 10.69 | 10.59 | -0.16 | -1.49% | 10.44 | 10.78 | 41888 | 4445.77 | 1.30% |
| 2025-03-21 | 10.93 | 10.75 | -0.17 | -1.56% | 10.67 | 10.97 | 40602 | 4389.82 | 1.26% |
| 2025-03-20 | 10.91 | 10.92 | 0.01 | 0.09% | 10.81 | 10.95 | 35445 | 3859.07 | 1.10% |
| 2025-03-19 | 11.00 | 10.91 | -0.11 | -1.00% | 10.87 | 11.03 | 45018 | 4919.80 | 1.40% |
| 2025-03-18 | 11.04 | 11.02 | 0.01 | 0.09% | 10.95 | 11.09 | 37316 | 4105.33 | 1.16% |
| 2025-03-17 | 11.20 | 11.01 | -0.06 | -0.54% | 10.98 | 11.22 | 51177 | 5657.07 | 1.59% |
| 2025-03-14 | 10.88 | 11.07 | 0.21 | 1.93% | 10.82 | 11.08 | 73534 | 8076.87 | 2.28% |
| 2025-03-13 | 10.82 | 10.86 | 0.03 | 0.28% | 10.74 | 10.93 | 54696 | 5923.00 | 1.70% |
| 2025-03-12 | 10.80 | 10.83 | 0.04 | 0.37% | 10.73 | 10.87 | 45386 | 4900.73 | 1.41% |
| 2025-03-11 | 10.75 | 10.79 | -0.03 | -0.28% | 10.66 | 10.82 | 46491 | 4995.52 | 1.44% |
| 2025-03-10 | 10.70 | 10.82 | 0.19 | 1.79% | 10.67 | 10.84 | 53463 | 5750.07 | 1.66% |
| 2025-03-07 | 10.62 | 10.63 | -0.05 | -0.47% | 10.56 | 10.77 | 33923 | 3626.50 | 1.05% |
| 2025-03-06 | 10.61 | 10.68 | 0.07 | 0.66% | 10.52 | 10.70 | 30779 | 3272.70 | 0.95% |
| 2025-03-05 | 10.78 | 10.61 | -0.12 | -1.12% | 10.52 | 10.78 | 32521 | 3444.64 | 1.01% |
| 2025-03-04 | 10.56 | 10.73 | 0.12 | 1.13% | 10.55 | 10.76 | 26842 | 2868.04 | 0.83% |
| 2025-03-03 | 10.61 | 10.61 | 0.00 | 0.00% | 10.59 | 10.73 | 30652 | 3271.83 | 0.95% |
| 2025-02-28 | 10.71 | 10.61 | -0.13 | -1.21% | 10.61 | 10.85 | 46113 | 4946.21 | 1.43% |
| 2025-02-27 | 10.65 | 10.74 | 0.07 | 0.66% | 10.52 | 10.78 | 46395 | 4935.69 | 1.44% |
| 2025-02-26 | 10.51 | 10.67 | 0.16 | 1.52% | 10.51 | 10.69 | 30012 | 3193.05 | 0.93% |
| 2025-02-25 | 10.66 | 10.51 | -0.23 | -2.14% | 10.46 | 10.68 | 39119 | 4133.48 | 1.21% |
| 2025-02-24 | 10.66 | 10.74 | 0.01 | 0.09% | 10.62 | 10.75 | 27142 | 2898.31 | 0.84% |
| 2025-02-21 | 10.75 | 10.73 | -0.03 | -0.28% | 10.66 | 10.86 | 40449 | 4339.08 | 1.25% |
| 2025-02-20 | 10.60 | 10.76 | 0.14 | 1.32% | 10.60 | 10.84 | 39233 | 4218.28 | 1.22% |
| 2025-02-19 | 10.63 | 10.62 | 0.06 | 0.57% | 10.53 | 10.66 | 27262 | 2888.85 | 0.84% |
深证大盘股票行情在线 K线走势图
