英思特

sz301622 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）

33.11

涨跌幅

-2.01%

成交量

1,165,500 股

成交额

38,740,476 元

换手率

1.80%

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	33.67	33.11	33.95	32.81	-2.01%	1,165,500	38,740,476	1.80
2026-10-13	33.45	33.79	33.99	32.41	-0.38%	1,594,800	52,828,316	2.47
2026-10-12	34.32	33.92	34.66	33.80	-0.88%	1,339,500	45,664,120	2.07
2026-10-09	35.10	34.22	35.17	33.35	-2.28%	1,765,700	60,304,392	2.73
2026-10-08	35.88	35.02	36.45	34.80	-2.42%	1,175,500	41,740,068	1.82
2026-09-30	36.24	35.89	36.88	35.89	-0.94%	732,700	26,501,682	1.13
2026-09-29	36.39	36.23	36.80	35.88	+0.08%	1,003,700	36,547,464	1.55
2026-09-28	37.33	36.20	37.50	35.96	-3.03%	1,006,100	36,623,308	1.56
2026-09-24	37.88	37.33	38.49	37.31	-1.74%	802,800	30,294,156	1.24
2026-09-23	37.85	37.99	38.23	37.51	+0.34%	755,400	28,649,120	1.17
2026-09-22	37.93	37.86	38.50	37.67	+0.13%	1,031,900	39,312,932	1.60
2026-09-21	37.04	37.81	38.16	36.91	+1.45%	1,118,900	42,272,976	1.73
2026-09-18	36.95	37.27	37.34	36.71	+1.77%	1,072,500	39,819,108	1.66
2026-09-17	36.00	36.62	36.72	35.47	+1.27%	1,110,100	40,076,248	1.72
2026-09-16	35.73	36.16	36.51	35.05	+0.81%	1,389,000	49,658,524	2.15
2026-09-15	35.69	35.87	36.28	35.60	-0.08%	1,097,600	39,499,312	1.70
2026-09-14	35.03	35.90	36.42	34.75	+1.90%	1,407,700	50,297,524	2.18
2026-09-11	36.20	35.23	36.45	34.34	-3.45%	1,878,200	65,863,504	2.90
2026-09-10	37.55	36.49	37.55	36.23	-3.11%	1,349,200	49,344,600	2.09
2026-09-09	38.39	37.66	38.56	37.44	-1.95%	962,700	36,538,920	1.49
2026-09-08	38.45	38.41	38.75	38.21	-0.10%	890,900	34,291,340	1.38
2026-09-07	38.48	38.45	38.76	38.13	+0.21%	996,800	38,394,836	1.54
2026-09-04	38.90	38.37	39.72	38.23	-0.72%	1,108,500	43,374,484	1.71
2026-09-03	39.17	38.65	39.49	38.57	-0.95%	760,800	29,622,024	1.18
2026-09-02	39.15	39.02	39.15	38.18	-0.64%	1,088,000	42,065,800	1.68
2026-09-01	39.49	39.27	39.77	38.95	-0.61%	1,280,900	50,410,256	1.98
2026-08-31	38.93	39.51	39.59	38.51	+1.10%	1,069,000	41,784,684	1.65
2026-08-28	39.21	39.08	39.98	38.90	-0.36%	1,182,300	46,557,052	1.83
2026-08-27	37.67	39.22	39.37	37.51	+3.07%	2,229,900	86,444,432	3.45
2026-08-26	38.64	38.05	40.10	37.89	-5.14%	2,717,600	104,539,752	4.20

需要全历史数据与程序化访问？查看英思特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301622 获取全部历史日线。