英思特(301622)股票行情 英思特股票行情 301622股票行情_爱股网
英思特(301622)股票行情
英思特(301622)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 |
|---|
| 2025-10-29 | 77.47 | 78.08 | 0.51 | 0.66% | 76.80 | 78.10 | 11010 | 8513.66 | 3.80% | 0.00 |
| 2025-10-28 | 79.40 | 77.57 | -2.78 | -3.46% | 77.50 | 79.49 | 19969 | 15580.96 | 6.89% | 0.00 |
| 2025-10-27 | 78.39 | 80.35 | 1.96 | 2.50% | 78.39 | 80.37 | 16588 | 13213.58 | 5.72% | 0.00 |
| 2025-10-24 | 77.50 | 78.39 | 0.94 | 1.21% | 77.43 | 78.40 | 12704 | 9915.56 | 4.38% | 0.00 |
| 2025-10-23 | 78.70 | 77.45 | -1.40 | -1.78% | 76.05 | 78.72 | 17382 | 13340.16 | 6.00% | 0.00 |
| 2025-10-22 | 80.00 | 78.85 | -1.88 | -2.33% | 78.54 | 80.00 | 11339 | 8964.22 | 3.91% | 0.00 |
| 2025-10-21 | 81.04 | 80.73 | 0.57 | 0.71% | 80.29 | 81.70 | 10125 | 8182.58 | 3.49% | 0.00 |
| 2025-10-20 | 79.40 | 80.16 | 1.26 | 1.60% | 78.81 | 80.80 | 11877 | 9431.39 | 4.10% | 0.00 |
| 2025-10-17 | 81.00 | 78.90 | -1.95 | -2.41% | 78.80 | 81.68 | 14690 | 11778.17 | 5.07% | 0.00 |
| 2025-10-16 | 82.21 | 80.85 | -2.05 | -2.47% | 80.65 | 82.30 | 17239 | 14010.09 | 5.95% | 0.00 |
| 2025-10-15 | 83.38 | 82.90 | -0.48 | -0.58% | 82.02 | 84.37 | 21020 | 17424.12 | 7.25% | 0.00 |
| 2025-10-14 | 85.99 | 83.38 | -3.32 | -3.83% | 82.51 | 86.66 | 41522 | 35008.27 | 14.33% | 1.00 |
| 2025-10-13 | 79.51 | 86.70 | 4.45 | 5.41% | 79.51 | 88.65 | 57112 | 48892.30 | 19.71% | 1.00 |
| 2025-10-10 | 84.80 | 82.25 | -1.51 | -1.80% | 82.04 | 85.12 | 27697 | 23179.88 | 9.56% | 0.00 |
| 2025-10-09 | 81.89 | 83.76 | 2.96 | 3.66% | 81.00 | 83.83 | 30027 | 24828.04 | 10.36% | 0.00 |
| 2025-09-30 | 79.95 | 80.80 | 1.22 | 1.53% | 79.75 | 82.10 | 18909 | 15310.43 | 6.52% | 1.00 |
| 2025-09-29 | 79.30 | 79.58 | 0.29 | 0.37% | 78.69 | 80.00 | 13536 | 10758.75 | 4.67% | 3.00 |
| 2025-09-26 | 81.10 | 79.29 | -1.78 | -2.20% | 79.12 | 81.95 | 15795 | 12672.29 | 5.45% | 0.00 |
| 2025-09-25 | 81.00 | 81.07 | -0.22 | -0.27% | 80.50 | 82.10 | 13261 | 10789.86 | 4.58% | 0.00 |
| 2025-09-24 | 79.70 | 81.29 | 1.34 | 1.68% | 79.14 | 81.36 | 14535 | 11708.33 | 5.01% | 0.00 |
| 2025-09-23 | 81.91 | 79.95 | -2.39 | -2.90% | 78.61 | 82.70 | 24818 | 19918.26 | 8.56% | 0.00 |
| 2025-09-22 | 82.78 | 82.34 | -0.63 | -0.76% | 81.51 | 83.25 | 18221 | 14962.78 | 6.29% | 0.00 |
| 2025-09-19 | 85.65 | 82.97 | -2.57 | -3.00% | 82.89 | 86.03 | 27563 | 23073.12 | 9.51% | 4.00 |
| 2025-09-18 | 85.80 | 85.54 | 0.91 | 1.08% | 84.70 | 89.15 | 54799 | 47752.96 | 18.91% | 1.00 |
| 2025-09-17 | 83.83 | 84.63 | 0.06 | 0.07% | 83.62 | 84.78 | 18993 | 15998.03 | 6.55% | 0.00 |
| 2025-09-16 | 84.13 | 84.57 | 0.47 | 0.56% | 82.20 | 84.87 | 26417 | 22078.56 | 9.11% | 0.00 |
| 2025-09-15 | 84.35 | 84.10 | 0.49 | 0.59% | 82.78 | 84.36 | 17522 | 14670.86 | 6.05% | 0.00 |
| 2025-09-12 | 83.40 | 83.61 | 0.21 | 0.25% | 82.76 | 84.32 | 21911 | 18299.57 | 7.56% | 0.00 |
| 2025-09-11 | 81.70 | 83.40 | 1.70 | 2.08% | 81.07 | 83.49 | 20590 | 17021.91 | 7.10% | 0.00 |
| 2025-09-10 | 81.69 | 81.70 | -0.47 | -0.57% | 81.17 | 82.66 | 13404 | 10967.92 | 4.62% | 0.00 |
| 2025-09-09 | 83.97 | 82.17 | -1.91 | -2.27% | 81.58 | 84.08 | 19183 | 15858.10 | 6.62% | 0.00 |
| 2025-09-08 | 84.00 | 84.08 | -0.44 | -0.52% | 83.45 | 84.80 | 18890 | 15869.94 | 6.52% | 0.00 |
| 2025-09-05 | 81.73 | 84.52 | 2.37 | 2.88% | 81.73 | 84.52 | 21472 | 17964.19 | 7.41% | 0.00 |
| 2025-09-04 | 84.00 | 82.15 | -1.84 | -2.19% | 80.41 | 86.20 | 30498 | 25477.09 | 10.52% | 1.00 |
| 2025-09-03 | 88.02 | 83.99 | -3.36 | -3.85% | 83.10 | 88.02 | 30160 | 25761.05 | 10.41% | 0.00 |
| 2025-09-02 | 91.86 | 87.35 | -4.43 | -4.83% | 86.10 | 91.99 | 42707 | 37551.69 | 14.74% | 0.00 |
| 2025-09-01 | 90.28 | 91.78 | 1.50 | 1.66% | 89.28 | 93.20 | 36255 | 33043.32 | 12.51% | 1.00 |
| 2025-08-29 | 92.33 | 90.28 | -2.10 | -2.27% | 90.25 | 93.49 | 43198 | 39439.07 | 14.90% | 7.00 |
| 2025-08-28 | 91.30 | 92.38 | 1.08 | 1.18% | 89.96 | 93.56 | 53412 | 49136.74 | 18.43% | 0.00 |
| 2025-08-27 | 91.48 | 91.30 | -0.02 | -0.02% | 90.70 | 95.54 | 73779 | 68462.14 | 25.46% | 0.00 |
| 2025-08-26 | 93.00 | 91.32 | -3.84 | -4.04% | 91.02 | 93.30 | 58723 | 53888.31 | 20.26% | 4.00 |
| 2025-08-25 | 92.22 | 95.16 | 3.98 | 4.36% | 91.89 | 96.55 | 73919 | 69783.27 | 25.50% | 1.00 |
| 2025-08-22 | 90.60 | 91.18 | 0.93 | 1.03% | 90.60 | 94.49 | 49012 | 45308.88 | 16.91% | 0.00 |
| 2025-08-21 | 91.74 | 90.25 | -1.70 | -1.85% | 89.75 | 93.81 | 46107 | 42117.71 | 15.91% | 2.00 |
| 2025-08-20 | 91.70 | 91.95 | 0.67 | 0.73% | 90.85 | 94.09 | 56738 | 52490.04 | 19.58% | 0.00 |
| 2025-08-19 | 90.01 | 91.28 | 0.72 | 0.80% | 89.92 | 93.82 | 62151 | 57247.81 | 21.44% | 1.00 |
| 2025-08-18 | 88.61 | 90.56 | 2.75 | 3.13% | 87.12 | 91.50 | 63141 | 56863.76 | 21.79% | 2.00 |
| 2025-08-15 | 84.81 | 87.81 | 3.21 | 3.79% | 84.65 | 87.91 | 49466 | 43123.36 | 17.07% | 0.00 |
| 2025-08-14 | 86.86 | 84.60 | -3.00 | -3.42% | 84.60 | 87.90 | 44890 | 38616.10 | 15.49% | 3.00 |
| 2025-08-13 | 86.10 | 87.60 | 1.39 | 1.61% | 85.93 | 87.82 | 42135 | 36616.95 | 14.54% | 0.00 |
| 2025-08-12 | 87.13 | 86.21 | -1.61 | -1.83% | 85.92 | 88.31 | 37725 | 32656.84 | 13.02% | 0.00 |
| 2025-08-11 | 86.60 | 87.82 | 0.96 | 1.11% | 85.50 | 87.97 | 40605 | 35339.28 | 14.01% | 1.00 |
| 2025-08-08 | 88.80 | 86.86 | -3.44 | -3.81% | 86.70 | 88.80 | 55244 | 48370.55 | 19.06% | 3.00 |
| 2025-08-07 | 85.87 | 90.30 | 4.55 | 5.31% | 85.40 | 93.97 | 94826 | 84066.81 | 32.72% | 0.00 |
| 2025-08-06 | 85.50 | 85.75 | 0.29 | 0.34% | 84.01 | 86.18 | 35108 | 29965.29 | 12.11% | 0.00 |
| 2025-08-05 | 84.50 | 85.46 | 2.47 | 2.98% | 84.30 | 86.00 | 43069 | 36682.43 | 14.86% | 0.00 |
| 2025-08-04 | 82.08 | 82.99 | 0.78 | 0.95% | 81.72 | 82.99 | 17318 | 14280.67 | 5.98% | 0.00 |
| 2025-08-01 | 83.00 | 82.21 | -0.99 | -1.19% | 82.05 | 83.59 | 21604 | 17860.60 | 7.45% | 0.00 |
| 2025-07-31 | 84.20 | 83.20 | -1.65 | -1.94% | 82.55 | 85.29 | 37722 | 31735.43 | 13.02% | 0.00 |
| 2025-07-30 | 85.50 | 84.85 | -0.61 | -0.71% | 83.69 | 87.99 | 50113 | 42975.16 | 17.29% | 0.00 |
| 2025-07-29 | 85.65 | 85.46 | -0.69 | -0.80% | 85.10 | 86.77 | 31951 | 27365.47 | 11.02% | 0.00 |
| 2025-07-28 | 85.97 | 86.15 | -0.56 | -0.65% | 85.50 | 87.21 | 31991 | 27567.02 | 11.04% | 0.00 |
| 2025-07-25 | 86.33 | 86.71 | -0.14 | -0.16% | 83.73 | 86.96 | 59097 | 50433.77 | 20.39% | 0.00 |
| 2025-07-24 | 81.98 | 86.85 | 4.85 | 5.91% | 81.98 | 87.90 | 81101 | 70038.00 | 27.98% | 0.00 |
| 2025-07-23 | 82.40 | 82.00 | -1.02 | -1.23% | 81.00 | 83.50 | 28744 | 23703.00 | 9.92% | 0.00 |
| 2025-07-22 | 84.81 | 83.02 | -2.43 | -2.84% | 83.00 | 85.50 | 47121 | 39426.66 | 16.26% | 0.00 |
| 2025-07-21 | 84.87 | 85.45 | -0.27 | -0.31% | 84.20 | 87.18 | 40467 | 34707.79 | 13.96% | 2.00 |
| 2025-07-18 | 84.56 | 85.72 | 0.88 | 1.04% | 84.20 | 89.00 | 58561 | 50768.06 | 20.21% | 0.00 |
| 2025-07-17 | 83.65 | 84.84 | 0.70 | 0.83% | 83.20 | 85.36 | 33141 | 27926.92 | 11.43% | 4.00 |
| 2025-07-16 | 84.28 | 84.14 | -0.32 | -0.38% | 83.00 | 84.87 | 33909 | 28390.59 | 11.70% | 0.00 |
| 2025-07-15 | 85.61 | 84.46 | -1.76 | -2.04% | 84.40 | 88.01 | 54502 | 46886.14 | 18.80% | 7.00 |
| 2025-07-14 | 87.84 | 86.22 | -2.56 | -2.88% | 85.91 | 91.00 | 60780 | 53129.42 | 20.97% | 0.00 |
| 2025-07-11 | 86.30 | 88.78 | 3.75 | 4.41% | 85.23 | 95.77 | 109312 | 97141.77 | 37.72% | 0.00 |
| 2025-07-10 | 84.19 | 85.03 | 2.35 | 2.84% | 82.09 | 86.80 | 67404 | 57150.30 | 23.26% | 0.00 |
| 2025-07-09 | 84.91 | 82.68 | -2.84 | -3.32% | 82.02 | 85.57 | 46261 | 38580.23 | 15.96% | 2.00 |
| 2025-07-08 | 82.56 | 85.52 | 2.64 | 3.19% | 82.50 | 86.00 | 61207 | 51926.30 | 21.12% | 2.00 |
| 2025-07-07 | 80.70 | 82.88 | 1.16 | 1.42% | 80.18 | 84.18 | 35006 | 28871.38 | 12.08% | 0.00 |
| 2025-07-04 | 85.10 | 81.72 | -3.97 | -4.63% | 81.50 | 85.10 | 45699 | 37834.88 | 15.77% | 5.00 |
| 2025-07-03 | 83.80 | 85.69 | 1.87 | 2.23% | 82.45 | 85.89 | 47347 | 39881.74 | 16.34% | 9.00 |
| 2025-07-02 | 83.50 | 83.82 | -0.48 | -0.57% | 83.00 | 87.20 | 57151 | 48716.40 | 19.72% | 0.00 |
深证大盘股票行情在线 K线走势图
英思特(301622)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
