英特科技

301399
🏛️ 中国 →
19.71
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 26.22 26.43 26.08 26.39 0.7M
2023-12-28 25.58 26.37 24.83 26.18 1.1M
2023-12-27 24.86 25.43 24.42 25.31 0.8M
2023-12-26 25.84 25.84 24.81 24.87 0.9M
2023-12-25 25.86 25.88 25.41 25.50 0.8M
2023-12-22 26.81 26.81 25.86 25.86 1.0M
2023-12-21 26.55 26.75 25.73 26.43 1.2M
2023-12-20 26.90 27.41 26.55 26.56 1.4M
2023-12-19 26.27 26.56 25.99 26.53 0.8M
2023-12-18 26.79 26.97 26.15 26.24 0.9M
2023-12-15 27.00 27.06 26.68 26.73 0.9M
2023-12-14 27.29 27.49 26.97 27.00 0.6M
2023-12-13 27.53 27.65 27.11 27.30 0.8M
2023-12-12 27.55 27.86 27.35 27.52 1.0M
2023-12-11 26.80 27.62 26.50 27.55 1.6M
2023-12-08 27.23 27.54 26.92 26.97 1.1M
2023-12-07 27.55 27.71 27.03 27.15 1.0M
2023-12-06 27.61 28.01 27.43 27.43 0.9M
2023-12-05 28.12 28.29 27.59 27.59 0.9M
2023-12-04 28.24 28.79 28.10 28.31 1.1M
2023-12-01 28.46 28.69 27.97 28.50 1.3M
2023-11-30 28.88 29.17 27.61 28.37 2.3M
2023-11-29 29.17 29.95 28.93 28.94 1.3M
2023-11-28 29.21 29.83 28.83 29.07 1.2M
2023-11-27 28.97 29.59 28.73 29.17 1.3M
2023-11-24 29.88 29.99 28.69 28.77 1.0M
2023-11-23 29.38 29.75 29.21 29.70 1.0M
2023-11-22 29.67 30.19 29.20 29.20 1.0M
2023-11-21 30.56 30.79 29.90 29.93 1.2M
2023-11-20 30.38 30.76 30.08 30.63 1.0M
2023-11-17 29.99 30.48 29.73 30.39 1.0M
2023-11-16 30.35 30.43 29.86 29.86 0.9M
2023-11-15 30.61 30.69 29.93 30.44 1.1M
2023-11-14 30.26 30.45 29.94 30.32 0.9M
2023-11-13 29.93 30.72 29.93 30.28 1.0M
2023-11-10 29.64 30.14 29.52 29.92 0.8M
2023-11-09 30.19 30.41 29.81 29.93 0.9M
2023-11-08 30.39 30.46 29.86 30.25 1.2M
2023-11-07 30.01 30.56 29.76 30.35 1.6M
2023-11-06 29.67 29.99 29.63 29.97 1.1M
2023-11-03 29.17 29.78 28.88 29.52 1.2M
2023-11-02 29.28 29.59 28.72 28.72 1.2M
2023-11-01 29.30 29.83 29.28 29.38 1.0M
2023-10-31 29.01 29.72 28.97 29.24 1.3M
2023-10-30 28.48 29.22 28.35 29.03 1.3M
2023-10-27 28.74 29.01 28.30 28.83 1.6M
2023-10-26 27.63 29.33 27.63 28.89 2.4M
2023-10-25 27.92 28.23 27.59 28.12 1.1M
2023-10-24 26.68 27.77 26.62 27.77 1.3M
2023-10-23 27.45 27.46 26.59 26.72 1.0M
2023-10-20 27.99 28.62 27.52 27.56 1.1M
2023-10-19 28.01 28.81 27.99 28.04 1.0M
2023-10-18 29.03 29.03 27.90 28.06 1.1M
2023-10-17 29.52 29.64 28.83 29.04 0.9M
2023-10-16 30.05 30.35 29.24 29.50 0.9M
2023-10-13 30.59 30.76 29.93 30.04 1.0M
2023-10-12 31.06 31.35 30.31 30.72 1.1M
2023-10-11 30.69 31.25 30.49 31.02 1.1M
2023-10-10 31.03 31.36 30.79 30.81 1.0M
2023-10-09 31.07 31.63 30.95 31.12 1.6M
2023-09-28 30.66 31.24 30.65 30.77 1.0M
2023-09-27 31.72 31.92 30.40 30.50 1.1M
2023-09-26 30.35 31.32 30.34 31.03 1.3M
2023-09-25 30.66 31.23 30.41 30.51 1.0M
2023-09-22 29.52 30.74 29.52 30.66 1.7M
2023-09-21 29.80 30.25 29.48 29.57 1.0M
2023-09-20 30.06 30.41 29.79 29.79 0.9M
2023-09-19 31.03 31.03 30.02 30.06 1.2M
2023-09-18 30.69 31.48 30.28 30.95 1.3M
2023-09-15 31.11 31.43 30.69 30.71 1.4M
2023-09-14 32.06 32.06 31.01 31.10 1.6M
2023-09-13 32.75 32.79 31.59 32.14 2.4M
2023-09-12 32.56 33.51 32.15 33.10 2.8M
2023-09-11 33.39 33.46 31.93 32.63 1.9M
2023-09-08 32.43 33.15 32.18 32.88 1.5M
2023-09-07 34.35 34.38 33.10 33.18 2.1M
2023-09-06 34.19 34.37 33.80 34.35 1.4M
2023-09-05 34.69 34.69 33.79 34.07 1.6M
2023-09-04 33.56 34.83 33.56 34.74 2.5M
2023-09-01 33.78 34.10 33.43 33.56 1.3M
2023-08-31 33.72 34.36 33.12 33.78 1.9M
2023-08-30 33.15 34.35 33.07 33.74 2.7M
2023-08-29 31.15 33.44 31.15 33.10 3.4M
2023-08-28 33.11 33.78 31.25 31.26 2.8M
2023-08-25 32.01 32.01 30.73 31.14 3.5M
2023-08-24 33.71 34.13 32.19 32.79 3.0M
2023-08-23 35.15 35.15 33.10 33.51 3.6M
2023-08-22 37.21 37.30 34.15 35.96 5.5M
2023-08-21 36.28 37.72 36.13 37.30 5.3M
2023-08-18 35.88 36.90 35.68 36.09 4.4M
2023-08-17 36.35 36.35 34.75 36.19 4.8M
2023-08-16 36.41 36.88 35.91 36.75 5.0M
2023-08-15 36.26 38.62 35.86 37.48 7.9M
2023-08-14 34.00 36.90 33.83 36.57 6.5M
2023-08-11 35.24 35.85 34.31 34.45 3.2M
2023-08-10 34.83 36.38 34.50 35.65 3.8M
2023-08-09 35.36 35.36 34.26 34.88 2.8M
2023-08-08 34.97 35.82 34.83 35.50 3.6M
2023-08-07 34.14 35.31 34.00 35.19 2.9M
2023-08-04 34.08 34.77 33.59 34.53 3.8M
2023-08-03 35.52 36.52 35.06 35.09 4.6M
2023-08-02 34.37 35.17 34.21 34.59 1.9M
2023-08-01 34.77 34.84 33.43 34.57 2.7M
2023-07-31 34.40 35.10 34.31 34.65 1.9M
2023-07-28 35.10 35.51 33.95 34.48 2.3M
2023-07-27 35.26 36.19 34.95 35.30 2.0M
2023-07-26 36.07 36.61 35.46 35.46 2.0M
2023-07-25 35.85 36.45 35.39 36.27 2.4M
2023-07-24 35.17 36.20 34.85 35.53 2.5M
2023-07-21 36.95 37.48 35.23 35.23 4.6M
2023-07-20 40.12 40.68 37.33 37.50 7.4M
2023-07-19 42.07 42.52 40.52 41.21 7.4M
2023-07-18 41.04 41.45 39.79 40.52 4.7M
2023-07-17 41.38 42.72 40.70 41.87 6.7M
2023-07-14 39.59 42.10 39.59 41.48 7.7M
2023-07-13 38.62 40.35 38.48 39.79 5.0M
2023-07-12 39.31 40.92 38.83 38.88 4.7M
2023-07-11 39.31 40.35 37.81 40.14 5.0M
2023-07-10 39.75 41.01 38.66 39.31 4.7M
2023-07-07 40.62 42.47 39.38 40.48 6.3M
2023-07-06 40.41 41.79 38.75 41.50 7.1M
2023-07-05 40.00 42.52 39.93 41.72 9.2M
2023-07-04 39.07 39.97 39.07 39.49 3.5M
2023-07-03 40.41 40.99 39.17 39.37 5.2M
2023-06-30 41.38 42.48 40.35 41.03 5.4M
2023-06-29 40.05 40.62 39.38 40.59 4.0M
2023-06-28 41.59 41.59 37.76 40.07 5.6M
2023-06-27 42.07 42.31 40.09 41.59 4.5M
2023-06-26 41.63 43.79 41.52 42.18 4.5M
2023-06-21 45.52 46.67 43.21 43.21 7.4M
2023-06-20 47.61 48.95 45.99 46.11 11.5M
2023-06-19 46.14 51.72 45.78 49.14 15.2M
2023-06-16 45.19 46.66 43.49 46.19 9.7M
2023-06-15 47.40 50.29 46.02 46.14 11.5M
2023-06-14 46.28 49.17 45.88 47.41 12.9M
2023-06-13 50.69 51.38 46.55 48.57 13.2M
2023-06-12 46.91 51.02 46.91 48.97 14.8M
2023-06-09 46.02 53.79 46.02 50.48 18.1M
2023-06-08 44.95 47.93 44.47 45.06 14.9M
2023-06-07 43.95 51.49 43.45 48.49 23.2M
2023-06-06 38.62 42.95 38.62 42.95 15.0M
2023-06-05 36.04 36.04 34.79 35.79 7.4M
2023-06-02 35.88 37.63 34.96 36.79 10.1M
2023-06-01 35.66 37.57 35.23 36.56 9.7M
2023-05-31 40.63 40.63 36.68 36.99 14.0M
2023-05-30 43.10 44.48 39.57 41.38 14.9M
2023-05-29 37.93 46.90 37.93 44.97 17.4M
2023-05-26 43.14 47.50 38.97 39.66 17.6M
2023-05-25 33.79 54.10 33.79 49.66 22.0M
2023-05-24 27.45 34.48 26.81 34.24 18.5M
2023-05-23 27.93 29.79 27.47 28.15 11.4M