英特集团
sz000411 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.99
涨跌幅
-0.79%
成交量
2,012,700 股
成交额
20,186,232 元
换手率
0.36%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 10.05 | 9.99 | 10.11 | 9.96 | -0.79% | 2,012,700 | 20,186,232 | 0.36 |
| 2026-10-13 | 10.09 | 10.07 | 10.14 | 9.91 | -0.20% | 3,171,400 | 31,820,706 | 0.56 |
| 2026-10-12 | 10.11 | 10.09 | 10.23 | 10.04 | -0.69% | 2,737,400 | 27,681,070 | 0.49 |
| 2026-10-09 | 10.03 | 10.16 | 10.20 | 9.89 | +0.59% | 4,248,200 | 42,676,744 | 0.75 |
| 2026-10-08 | 10.07 | 10.10 | 10.20 | 10.01 | +0.80% | 4,554,400 | 46,008,728 | 0.81 |
| 2026-09-30 | 10.02 | 10.02 | 10.12 | 9.95 | +0.40% | 4,011,900 | 40,313,228 | 0.71 |
| 2026-09-29 | 10.03 | 9.98 | 10.09 | 9.93 | -1.19% | 5,043,100 | 50,388,200 | 0.89 |
| 2026-09-28 | 10.36 | 10.10 | 10.48 | 9.99 | -3.07% | 7,881,000 | 80,089,352 | 1.40 |
| 2026-09-24 | 9.87 | 10.42 | 10.65 | 9.82 | +5.47% | 15,039,400 | 155,168,528 | 2.67 |
| 2026-09-23 | 10.01 | 9.88 | 10.06 | 9.85 | -1.00% | 2,966,800 | 29,508,224 | 0.53 |
| 2026-09-22 | 10.14 | 9.98 | 10.14 | 9.95 | -0.89% | 3,181,300 | 31,806,890 | 0.56 |
| 2026-09-21 | 9.89 | 10.07 | 10.08 | 9.85 | +1.72% | 3,644,500 | 36,541,512 | 0.65 |
| 2026-09-18 | 9.94 | 9.90 | 10.11 | 9.87 | +0.00% | 2,887,500 | 28,831,080 | 0.51 |
| 2026-09-17 | 9.80 | 9.90 | 9.95 | 9.80 | +0.41% | 2,136,100 | 21,092,122 | 0.38 |
| 2026-09-16 | 9.84 | 9.86 | 9.92 | 9.71 | +0.61% | 2,872,100 | 28,262,370 | 0.51 |
| 2026-09-15 | 9.88 | 9.80 | 9.97 | 9.78 | -1.01% | 2,857,100 | 28,077,936 | 0.51 |
| 2026-09-14 | 9.78 | 9.90 | 9.96 | 9.76 | +1.02% | 2,527,800 | 24,980,748 | 0.45 |
| 2026-09-11 | 10.04 | 9.80 | 10.04 | 9.77 | -2.20% | 3,502,800 | 34,470,864 | 0.62 |
| 2026-09-10 | 10.12 | 10.02 | 10.15 | 9.98 | -0.99% | 2,048,900 | 20,566,904 | 0.36 |
| 2026-09-09 | 10.20 | 10.12 | 10.24 | 10.08 | -1.75% | 2,429,800 | 24,679,688 | 0.43 |
| 2026-09-08 | 10.19 | 10.30 | 10.30 | 10.15 | +1.38% | 3,262,100 | 33,393,620 | 0.58 |
| 2026-09-07 | 10.19 | 10.16 | 10.23 | 10.10 | -0.59% | 3,566,400 | 36,205,680 | 0.63 |
| 2026-09-04 | 10.05 | 10.22 | 10.46 | 10.02 | +1.79% | 5,610,700 | 57,594,004 | 1.00 |
| 2026-09-03 | 10.11 | 10.04 | 10.17 | 9.98 | +0.10% | 2,667,600 | 26,849,408 | 0.47 |
| 2026-09-02 | 10.10 | 10.03 | 10.14 | 10.00 | -1.28% | 3,492,000 | 35,137,608 | 0.62 |
| 2026-09-01 | 9.80 | 10.16 | 10.19 | 9.80 | +3.46% | 7,550,100 | 75,998,320 | 1.34 |
| 2026-08-31 | 9.83 | 9.82 | 9.87 | 9.76 | -0.71% | 2,749,500 | 26,958,248 | 0.49 |
| 2026-08-28 | 9.75 | 9.89 | 10.06 | 9.75 | +0.82% | 4,281,200 | 42,447,800 | 0.76 |
| 2026-08-27 | 9.85 | 9.81 | 9.93 | 9.75 | +0.10% | 3,014,100 | 29,624,870 | 0.53 |
| 2026-08-26 | 9.80 | 9.80 | 9.94 | 9.78 | -0.41% | 3,110,500 | 30,640,394 | 0.55 |
需要全历史数据与程序化访问？
查看 英特集团 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000411 获取全部历史日线。