英特集团(000411)股票行情 英特集团股票行情 000411股票行情_爱股网
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 |
|---|
| 2025-10-24 | 11.60 | 11.42 | -0.19 | -1.64% | 11.40 | 11.60 | 37620 | 4311.80 | 1.17% |
| 2025-10-23 | 11.45 | 11.61 | 0.11 | 0.96% | 11.39 | 11.61 | 47946 | 5524.30 | 1.49% |
| 2025-10-22 | 11.47 | 11.50 | 0.06 | 0.52% | 11.41 | 11.57 | 37987 | 4369.16 | 1.18% |
| 2025-10-21 | 11.44 | 11.44 | 0.15 | 1.33% | 11.33 | 11.46 | 40151 | 4581.64 | 1.24% |
| 2025-10-20 | 11.35 | 11.29 | -0.02 | -0.18% | 11.14 | 11.40 | 34224 | 3848.23 | 1.06% |
| 2025-10-17 | 11.49 | 11.31 | -0.15 | -1.31% | 11.29 | 11.53 | 50140 | 5725.12 | 1.55% |
| 2025-10-16 | 11.45 | 11.46 | 0.01 | 0.09% | 11.39 | 11.50 | 29534 | 3382.70 | 0.91% |
| 2025-10-15 | 11.38 | 11.45 | 0.05 | 0.44% | 11.36 | 11.50 | 38055 | 4355.30 | 1.18% |
| 2025-10-14 | 11.33 | 11.40 | 0.08 | 0.71% | 11.30 | 11.49 | 56560 | 6456.56 | 1.75% |
| 2025-10-13 | 11.20 | 11.32 | -0.17 | -1.48% | 11.10 | 11.35 | 43118 | 4853.16 | 1.34% |
| 2025-10-10 | 11.29 | 11.49 | 0.20 | 1.77% | 11.24 | 11.51 | 55371 | 6322.58 | 1.72% |
| 2025-10-09 | 11.24 | 11.29 | 0.06 | 0.53% | 11.13 | 11.29 | 37506 | 4209.21 | 1.16% |
| 2025-09-30 | 11.11 | 11.23 | 0.12 | 1.08% | 11.06 | 11.28 | 34169 | 3829.65 | 1.06% |
| 2025-09-29 | 11.06 | 11.11 | 0.02 | 0.18% | 10.84 | 11.15 | 27080 | 2983.51 | 0.84% |
| 2025-09-26 | 11.03 | 11.09 | 0.07 | 0.64% | 10.93 | 11.17 | 34392 | 3804.63 | 1.07% |
| 2025-09-25 | 11.00 | 11.02 | -0.04 | -0.36% | 10.93 | 11.15 | 31813 | 3507.25 | 0.99% |
| 2025-09-24 | 10.85 | 11.06 | 0.17 | 1.56% | 10.83 | 11.07 | 31974 | 3506.87 | 0.99% |
| 2025-09-23 | 10.99 | 10.89 | -0.11 | -1.00% | 10.67 | 11.00 | 52920 | 5724.34 | 1.64% |
| 2025-09-22 | 11.07 | 11.00 | -0.07 | -0.63% | 10.95 | 11.37 | 48078 | 5345.72 | 1.49% |
| 2025-09-19 | 11.25 | 11.07 | -0.19 | -1.69% | 10.99 | 11.26 | 53076 | 5878.93 | 1.64% |
| 2025-09-18 | 11.36 | 11.26 | -0.10 | -0.88% | 11.20 | 11.48 | 68724 | 7787.42 | 2.13% |
| 2025-09-17 | 11.37 | 11.36 | -0.04 | -0.35% | 11.31 | 11.43 | 51651 | 5875.87 | 1.60% |
| 2025-09-16 | 11.44 | 11.40 | -0.07 | -0.61% | 11.28 | 11.49 | 42561 | 4835.89 | 1.32% |
| 2025-09-15 | 11.45 | 11.47 | 0.02 | 0.17% | 11.37 | 11.51 | 47020 | 5370.37 | 1.46% |
| 2025-09-12 | 11.58 | 11.45 | -0.13 | -1.12% | 11.42 | 11.59 | 44137 | 5067.89 | 1.37% |
| 2025-09-11 | 11.60 | 11.58 | -0.04 | -0.34% | 11.35 | 11.62 | 59771 | 6864.33 | 1.85% |
| 2025-09-10 | 11.70 | 11.62 | -0.15 | -1.27% | 11.60 | 11.78 | 51044 | 5949.80 | 1.58% |
| 2025-09-09 | 11.67 | 11.77 | 0.09 | 0.77% | 11.62 | 11.82 | 73648 | 8640.22 | 2.28% |
| 2025-09-08 | 11.47 | 11.68 | 0.21 | 1.83% | 11.45 | 11.81 | 85049 | 9911.25 | 2.63% |
| 2025-09-05 | 11.44 | 11.47 | 0.02 | 0.17% | 11.26 | 11.52 | 69674 | 7951.97 | 2.16% |
| 2025-09-04 | 11.51 | 11.45 | -0.03 | -0.26% | 11.27 | 11.56 | 85373 | 9756.14 | 2.64% |
| 2025-09-03 | 11.88 | 11.48 | -0.37 | -3.12% | 11.44 | 11.92 | 90980 | 10577.48 | 2.82% |
| 2025-09-02 | 12.21 | 11.85 | -0.45 | -3.66% | 11.66 | 12.25 | 189778 | 22500.64 | 5.88% |
| 2025-09-01 | 11.70 | 12.30 | 0.66 | 5.67% | 11.45 | 12.50 | 254517 | 30390.87 | 7.89% |
| 2025-08-29 | 11.32 | 11.64 | 0.30 | 2.65% | 11.31 | 12.12 | 183214 | 21539.28 | 5.68% |
| 2025-08-28 | 11.16 | 11.34 | 0.24 | 2.16% | 11.04 | 11.38 | 94964 | 10674.92 | 2.94% |
| 2025-08-27 | 11.44 | 11.10 | -0.36 | -3.14% | 11.08 | 11.51 | 64909 | 7321.20 | 2.01% |
| 2025-08-26 | 11.35 | 11.46 | 0.08 | 0.70% | 11.30 | 11.59 | 66591 | 7618.17 | 2.06% |
| 2025-08-25 | 11.40 | 11.38 | 0.00 | 0.00% | 11.28 | 11.41 | 59103 | 6711.74 | 1.83% |
| 2025-08-22 | 11.48 | 11.38 | -0.06 | -0.52% | 11.23 | 11.49 | 69622 | 7883.04 | 2.16% |
| 2025-08-21 | 11.48 | 11.44 | 0.03 | 0.26% | 11.38 | 11.54 | 65363 | 7478.46 | 2.03% |
| 2025-08-20 | 11.37 | 11.41 | 0.02 | 0.18% | 11.30 | 11.41 | 38365 | 4355.73 | 1.19% |
| 2025-08-19 | 11.30 | 11.39 | 0.08 | 0.71% | 11.30 | 11.47 | 61317 | 6982.99 | 1.90% |
| 2025-08-18 | 11.33 | 11.31 | 0.00 | 0.00% | 11.25 | 11.43 | 57088 | 6465.41 | 1.77% |
| 2025-08-15 | 11.33 | 11.31 | 0.11 | 0.98% | 11.23 | 11.50 | 52928 | 5999.28 | 1.64% |
| 2025-08-14 | 11.50 | 11.20 | -0.29 | -2.52% | 11.20 | 11.52 | 68579 | 7777.44 | 2.12% |
| 2025-08-13 | 11.34 | 11.49 | 0.15 | 1.32% | 11.22 | 11.54 | 81900 | 9343.92 | 2.54% |
| 2025-08-12 | 11.33 | 11.34 | -0.03 | -0.26% | 11.28 | 11.55 | 58109 | 6615.03 | 1.80% |
| 2025-08-11 | 11.26 | 11.37 | 0.08 | 0.71% | 11.23 | 11.45 | 58128 | 6583.99 | 1.80% |
| 2025-08-08 | 11.15 | 11.29 | 0.14 | 1.26% | 11.07 | 11.35 | 67203 | 7564.31 | 2.08% |
| 2025-08-07 | 11.19 | 11.15 | -0.05 | -0.45% | 11.11 | 11.27 | 39832 | 4450.90 | 1.23% |
| 2025-08-06 | 11.37 | 11.20 | -0.17 | -1.50% | 11.16 | 11.47 | 55591 | 6242.41 | 1.72% |
| 2025-08-05 | 11.27 | 11.37 | 0.08 | 0.71% | 11.23 | 11.38 | 43484 | 4924.80 | 1.35% |
| 2025-08-04 | 11.15 | 11.29 | 0.04 | 0.36% | 11.09 | 11.32 | 47046 | 5268.18 | 1.46% |
| 2025-08-01 | 11.09 | 11.25 | 0.16 | 1.44% | 11.01 | 11.32 | 59341 | 6669.15 | 1.84% |
| 2025-07-31 | 11.19 | 11.09 | -0.16 | -1.42% | 11.00 | 11.27 | 60619 | 6747.02 | 1.88% |
| 2025-07-30 | 11.20 | 11.25 | 0.04 | 0.36% | 11.15 | 11.40 | 71917 | 8117.53 | 2.23% |
| 2025-07-29 | 11.19 | 11.21 | 0.04 | 0.36% | 11.07 | 11.24 | 38441 | 4290.58 | 1.19% |
| 2025-07-28 | 11.19 | 11.17 | -0.03 | -0.27% | 11.09 | 11.30 | 37566 | 4197.28 | 1.16% |
| 2025-07-25 | 11.17 | 11.20 | 0.02 | 0.18% | 11.14 | 11.33 | 47126 | 5301.87 | 1.46% |
| 2025-07-24 | 11.13 | 11.18 | 0.08 | 0.72% | 11.08 | 11.24 | 42891 | 4784.93 | 1.33% |
| 2025-07-23 | 11.21 | 11.10 | -0.11 | -0.98% | 11.04 | 11.26 | 45037 | 5020.23 | 1.40% |
| 2025-07-22 | 11.32 | 11.21 | -0.07 | -0.62% | 11.15 | 11.33 | 40743 | 4568.92 | 1.26% |
| 2025-07-21 | 11.21 | 11.28 | 0.05 | 0.45% | 11.16 | 11.31 | 44240 | 4973.58 | 1.37% |
| 2025-07-18 | 11.30 | 11.23 | 0.03 | 0.27% | 11.07 | 11.32 | 48293 | 5394.40 | 1.50% |
| 2025-07-17 | 11.20 | 11.20 | 0.00 | 0.00% | 11.14 | 11.30 | 49938 | 5586.71 | 1.55% |
| 2025-07-16 | 10.93 | 11.20 | 0.27 | 2.47% | 10.87 | 11.27 | 64678 | 7190.41 | 2.00% |
| 2025-07-15 | 11.04 | 10.93 | -0.15 | -1.35% | 10.83 | 11.07 | 37897 | 4134.71 | 1.17% |
| 2025-07-14 | 10.95 | 11.08 | 0.13 | 1.19% | 10.90 | 11.14 | 43055 | 4751.23 | 1.33% |
| 2025-07-11 | 10.93 | 10.95 | 0.04 | 0.37% | 10.83 | 10.96 | 29002 | 3165.78 | 0.90% |
| 2025-07-10 | 10.84 | 10.91 | 0.10 | 0.93% | 10.81 | 10.92 | 32071 | 3491.22 | 0.99% |
| 2025-07-09 | 10.84 | 10.81 | -0.03 | -0.28% | 10.73 | 10.93 | 32707 | 3541.04 | 1.01% |
| 2025-07-08 | 10.88 | 10.84 | -0.01 | -0.09% | 10.80 | 10.96 | 36912 | 4007.53 | 1.14% |
| 2025-07-07 | 10.76 | 10.85 | 0.04 | 0.37% | 10.75 | 10.90 | 34120 | 3696.99 | 1.06% |
| 2025-07-04 | 10.82 | 10.81 | -0.01 | -0.09% | 10.77 | 10.86 | 43055 | 4657.02 | 1.33% |
| 2025-07-03 | 10.81 | 10.82 | 0.07 | 0.65% | 10.74 | 10.83 | 41735 | 4505.28 | 1.29% |
| 2025-07-02 | 10.74 | 10.75 | 0.01 | 0.09% | 10.69 | 10.79 | 43255 | 4647.66 | 1.34% |
| 2025-07-01 | 10.72 | 10.74 | 0.02 | 0.19% | 10.66 | 10.77 | 34634 | 3713.12 | 1.07% |
| 2025-06-30 | 10.56 | 10.72 | 0.15 | 1.42% | 10.53 | 10.75 | 41824 | 4461.32 | 1.30% |
| 2025-06-27 | 10.40 | 10.57 | 0.14 | 1.34% | 10.40 | 10.68 | 46808 | 4945.90 | 1.45% |
深证大盘股票行情在线 K线走势图
英特集团(000411)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
