英特科技
sz301399 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（2026-10-15）
17.80
涨跌幅
-3.84%
成交量
3,087,400 股
成交额
55,121,828 元
换手率
5.65%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 18.01 | 17.80 | 18.22 | 17.47 | -3.84% | 3,087,400 | 55,121,828 | 5.65 |
| 2026-10-14 | 19.09 | 18.51 | 19.10 | 18.42 | -2.78% | 2,164,100 | 40,256,496 | 3.96 |
| 2026-10-13 | 18.80 | 19.04 | 19.18 | 18.02 | +0.00% | 2,425,900 | 45,300,436 | 4.44 |
| 2026-10-12 | 18.77 | 19.04 | 19.43 | 18.55 | +0.69% | 3,311,500 | 63,135,652 | 6.06 |
| 2026-10-09 | 19.25 | 18.91 | 19.31 | 17.65 | -1.66% | 3,947,600 | 73,159,992 | 7.22 |
| 2026-10-08 | 20.49 | 19.23 | 20.60 | 19.07 | -5.18% | 2,885,200 | 56,602,484 | 5.28 |
| 2026-09-30 | 21.15 | 20.28 | 21.41 | 20.18 | -2.08% | 2,568,500 | 52,990,912 | 4.70 |
| 2026-09-29 | 20.58 | 20.71 | 20.96 | 20.26 | +1.42% | 2,854,300 | 59,090,032 | 5.22 |
| 2026-09-28 | 21.46 | 20.42 | 21.77 | 20.13 | -4.85% | 3,700,500 | 75,900,464 | 6.77 |
| 2026-09-24 | 21.85 | 21.46 | 22.02 | 21.46 | -2.37% | 2,867,000 | 62,116,984 | 5.24 |
| 2026-09-23 | 22.28 | 21.98 | 22.85 | 21.85 | -1.61% | 3,566,400 | 78,945,456 | 6.52 |
| 2026-09-22 | 22.35 | 22.34 | 23.01 | 22.33 | -1.02% | 5,256,000 | 118,624,680 | 9.61 |
| 2026-09-21 | 21.17 | 22.57 | 22.61 | 21.17 | +5.03% | 6,287,200 | 138,445,344 | 11.50 |
| 2026-09-18 | 19.96 | 21.49 | 22.00 | 19.90 | +7.72% | 9,629,400 | 203,357,264 | 17.61 |
| 2026-09-17 | 20.10 | 19.95 | 20.33 | 19.81 | +0.71% | 4,471,000 | 89,646,472 | 8.18 |
| 2026-09-16 | 19.05 | 19.81 | 20.18 | 19.05 | +3.50% | 5,573,700 | 110,625,856 | 10.19 |
| 2026-09-15 | 19.27 | 19.14 | 19.64 | 19.05 | -0.52% | 3,228,900 | 62,393,736 | 5.90 |
| 2026-09-14 | 19.35 | 19.24 | 19.73 | 18.81 | -0.57% | 4,051,600 | 78,223,744 | 7.41 |
| 2026-09-11 | 19.80 | 19.35 | 20.20 | 18.70 | -4.02% | 7,800,000 | 151,169,840 | 14.26 |
| 2026-09-10 | 20.01 | 20.16 | 20.76 | 19.98 | -0.84% | 5,704,800 | 116,104,424 | 10.43 |
| 2026-09-09 | 20.03 | 20.33 | 20.68 | 20.03 | -1.45% | 5,790,700 | 117,905,224 | 10.59 |
| 2026-09-08 | 20.53 | 20.63 | 20.86 | 20.16 | +0.39% | 6,502,000 | 133,742,320 | 11.89 |
| 2026-09-07 | 20.60 | 20.55 | 20.78 | 20.27 | -1.20% | 7,306,600 | 150,129,536 | 13.36 |
| 2026-09-04 | 21.74 | 20.80 | 21.89 | 20.62 | -2.99% | 9,925,300 | 209,112,096 | 18.15 |
| 2026-09-03 | 21.45 | 21.44 | 22.13 | 20.91 | -0.28% | 10,085,000 | 216,192,144 | 18.44 |
| 2026-09-02 | 21.73 | 21.50 | 22.51 | 21.22 | -4.02% | 11,714,200 | 253,768,240 | 21.42 |
| 2026-09-01 | 22.80 | 22.40 | 22.85 | 21.70 | -4.36% | 15,348,700 | 340,476,512 | 28.07 |
| 2026-08-31 | 21.16 | 23.42 | 23.50 | 20.99 | +5.64% | 20,087,300 | 451,351,872 | 36.73 |
| 2026-08-28 | 21.11 | 22.17 | 22.72 | 19.88 | +4.38% | 23,589,400 | 500,452,992 | 43.14 |
| 2026-08-27 | 17.49 | 21.24 | 21.24 | 17.42 | +20.00% | 17,372,700 | 354,092,608 | 31.77 |
需要全历史数据与程序化访问？
查看 英特科技 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=sz301399 获取全部历史日线。