当前位置: 爱股网 > 股票行情 > 英特科技(301399)股票行情

英特科技(301399)股票行情

英特科技(301399)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

英特科技(301399)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
2026-03-26	21.90	22.87	0.72	3.25%	21.90	23.33	141402	32213.37	25.86%	10.00
2026-03-25	22.01	22.15	0.10	0.45%	22.01	23.00	74134	16548.04	13.56%	0.00
2026-03-24	20.58	22.05	1.93	9.59%	20.40	22.66	98269	21245.16	17.97%	0.00
2026-03-23	20.78	20.12	-1.37	-6.38%	19.95	21.16	69097	14182.28	12.64%	0.00
2026-03-20	22.04	21.49	-0.55	-2.50%	21.44	22.60	73331	16172.92	13.41%	0.00
2026-03-19	22.04	22.04	-0.70	-3.08%	21.90	22.55	77758	17268.65	14.22%	0.00
2026-03-18	21.23	22.74	1.42	6.66%	21.23	22.74	118337	26354.74	21.64%	0.00
2026-03-17	22.01	21.32	-0.87	-3.92%	21.30	22.20	44777	9669.04	8.19%	0.00
2026-03-16	22.00	22.19	-0.07	-0.31%	21.51	22.36	77693	17097.38	14.21%	0.00
2026-03-13	21.18	22.26	1.06	5.00%	20.79	22.55	89232	19580.28	16.32%	0.00
2026-03-12	21.70	21.20	-0.61	-2.80%	21.03	21.99	42860	9178.30	7.84%	0.00
2026-03-11	21.30	21.81	0.56	2.64%	21.20	22.44	94788	20842.12	17.33%	0.00
2026-03-10	20.47	21.25	1.10	5.46%	20.20	21.28	35982	7537.44	6.58%	0.00
2026-03-09	20.32	20.15	-0.38	-1.85%	19.62	20.32	33828	6758.79	6.19%	0.00
2026-03-06	19.76	20.53	0.66	3.32%	19.76	20.60	24489	4988.83	4.48%	0.00
2026-03-05	20.00	19.87	0.36	1.85%	19.70	20.28	25659	5143.54	4.69%	0.00
2026-03-04	19.52	19.51	-0.27	-1.37%	19.40	20.00	30870	6073.40	5.65%	3.00
2026-03-03	21.01	19.78	-1.11	-5.31%	19.75	21.14	37001	7540.83	6.77%	0.00
2026-03-02	21.00	20.89	-0.62	-2.88%	20.60	21.35	40999	8607.23	7.50%	0.00
2026-02-27	21.83	21.51	-0.41	-1.87%	21.33	21.85	36710	7885.81	6.71%	0.00
2026-02-26	21.29	21.92	0.58	2.72%	21.21	22.00	57146	12442.38	10.45%	0.00
2026-02-25	21.51	21.34	-0.15	-0.70%	21.10	21.64	41183	8771.07	7.53%	0.00
2026-02-24	21.69	21.49	0.00	0.00%	21.41	21.77	46601	10048.79	8.52%	0.00
2026-02-13	21.21	21.49	0.19	0.89%	21.17	21.78	52957	11422.71	9.68%	12.00
2026-02-12	20.98	21.30	0.14	0.66%	20.98	21.66	44507	9487.27	8.14%	0.00
2026-02-11	20.80	21.16	0.24	1.15%	20.67	21.36	44924	9497.13	8.22%	0.00
2026-02-10	21.20	20.92	-0.36	-1.69%	20.82	21.63	59425	12561.71	10.87%	0.00
2026-02-09	20.11	21.28	1.29	6.45%	20.11	21.35	79559	16609.63	14.55%	0.00
2026-02-06	19.70	19.99	0.23	1.16%	19.62	20.31	20057	4020.78	3.67%	0.00
2026-02-05	19.99	19.76	-0.25	-1.25%	19.74	20.09	15049	2994.01	2.75%	0.00
2026-02-04	20.15	20.01	-0.05	-0.25%	19.92	20.25	18392	3692.69	3.36%	0.00
2026-02-03	19.96	20.06	0.20	1.01%	19.94	20.24	18444	3704.81	3.37%	0.00
2026-02-02	19.77	19.86	-0.09	-0.45%	19.68	20.34	28509	5743.11	5.21%	0.00
2026-01-30	19.36	19.95	0.44	2.26%	19.35	20.03	24597	4857.14	4.50%	0.00
2026-01-29	19.90	19.51	-0.35	-1.76%	19.45	20.08	24741	4882.18	4.52%	0.00
2026-01-28	20.41	19.86	-0.50	-2.46%	19.84	20.45	24948	4985.30	4.56%	0.00
2026-01-27	20.30	20.36	0.11	0.54%	19.62	20.59	33988	6833.90	6.22%	1.00
2026-01-26	20.53	20.25	-0.28	-1.36%	20.10	20.65	30190	6147.69	5.52%	0.00
2026-01-23	20.86	20.53	-0.28	-1.35%	20.40	20.89	30785	6323.63	5.63%	0.00
2026-01-22	20.50	20.81	0.27	1.31%	20.42	20.93	38888	8064.51	7.11%	7.00
2026-01-21	20.26	20.54	0.28	1.38%	19.98	20.59	34552	7058.17	6.32%	0.00
2026-01-20	20.42	20.26	-0.25	-1.22%	20.03	20.55	25459	5167.19	4.66%	0.00
2026-01-19	20.33	20.51	0.02	0.10%	20.30	20.57	32022	6543.28	5.86%	0.00
2026-01-16	20.09	20.49	0.38	1.89%	19.94	20.49	36858	7471.49	6.74%	0.00
2026-01-15	20.15	20.11	-0.21	-1.03%	20.01	20.36	25494	5135.28	4.66%	0.00
2026-01-14	19.93	20.32	0.18	0.89%	19.91	20.52	52850	10701.62	9.66%	0.00
2026-01-13	21.08	20.14	-0.23	-1.13%	20.11	21.45	83970	17426.87	15.36%	0.00
2026-01-12	20.19	20.37	0.24	1.19%	19.86	20.38	53211	10718.56	9.73%	0.00
2026-01-09	20.00	20.13	0.24	1.21%	19.70	20.13	49320	9847.10	9.02%	0.00
2026-01-08	19.44	19.89	0.39	2.00%	19.44	19.91	37397	7384.59	6.84%	0.00
2026-01-07	19.78	19.50	-0.46	-2.30%	19.50	19.85	38589	7579.60	7.06%	0.00
2026-01-06	19.86	19.96	0.19	0.96%	19.54	20.24	52072	10318.95	9.52%	0.00
2026-01-05	19.55	19.77	0.25	1.28%	19.29	19.85	39109	7695.68	7.15%	0.00
2025-12-31	19.89	19.52	-0.38	-1.91%	19.41	19.89	37151	7261.05	6.79%	0.00
2025-12-30	19.58	19.90	0.32	1.63%	19.40	20.38	56870	11356.41	10.40%	0.00
2025-12-29	19.80	19.58	-0.22	-1.11%	19.35	19.99	38099	7439.50	6.97%	0.00
2025-12-26	20.04	19.80	-0.27	-1.35%	19.71	20.19	53027	10552.03	9.70%	19.00
2025-12-25	20.23	20.07	-0.34	-1.67%	19.70	20.41	78012	15627.94	14.27%	0.00
2025-12-24	19.84	20.41	0.63	3.19%	19.50	21.15	128438	26356.22	23.49%	9.00
2025-12-23	18.85	19.78	1.26	6.80%	18.79	21.33	120188	24258.38	21.98%	0.00
2025-12-22	18.02	18.52	0.49	2.72%	17.99	18.52	20851	3807.39	3.81%	0.00
2025-12-19	17.90	18.03	0.21	1.18%	17.85	18.15	13239	2391.80	2.42%	0.00
2025-12-18	17.47	17.82	0.24	1.37%	17.47	18.05	14198	2541.58	2.60%	0.00
2025-12-17	17.57	17.58	0.08	0.46%	17.21	17.78	14894	2601.44	2.72%	0.00
2025-12-16	17.92	17.50	-0.30	-1.69%	17.46	17.92	11324	1989.90	2.07%	0.00
2025-12-15	17.82	17.80	-0.11	-0.61%	17.64	18.09	14129	2523.19	2.58%	0.00
2025-12-12	17.93	17.91	-0.11	-0.61%	17.87	18.23	11438	2062.04	2.09%	0.00
2025-12-11	18.23	18.02	-0.16	-0.88%	17.99	18.38	11213	2036.80	2.05%	0.00
2025-12-10	18.47	18.18	-0.35	-1.89%	18.18	18.53	12113	2218.09	2.22%	0.00
2025-12-09	18.42	18.53	0.05	0.27%	18.42	18.78	14971	2787.76	2.74%	0.00
2025-12-08	18.26	18.48	0.22	1.20%	18.24	18.57	16080	2968.89	2.94%	0.00
2025-12-05	17.87	18.26	0.43	2.41%	17.61	18.28	14543	2616.70	2.66%	0.00
2025-12-04	17.87	17.83	-0.10	-0.56%	17.60	18.08	12772	2276.56	2.34%	0.00
2025-12-03	18.22	17.93	-0.21	-1.16%	17.89	18.22	9254	1664.21	1.69%	0.00
2025-12-02	18.39	18.14	-0.24	-1.31%	18.11	18.42	9392	1707.72	1.72%	0.00
2025-12-01	18.33	18.38	0.06	0.33%	18.31	18.58	13955	2572.87	2.55%	0.00
2025-11-28	18.06	18.32	0.20	1.10%	17.96	18.35	11160	2032.44	2.04%	0.00
2025-11-27	17.85	18.12	0.21	1.17%	17.85	18.20	13788	2497.96	2.52%	0.00
2025-11-26	18.26	17.91	-0.40	-2.18%	17.91	18.46	14246	2585.56	2.61%	0.00
2025-11-25	18.36	18.31	0.11	0.60%	18.21	18.55	11717	2157.49	2.14%	0.00

深证大盘股票行情在线 K线走势图

英特科技(301399)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58