英特集团(000411)股票信息
| 股票代码 | 000411 |
| 股票名称 | 英特集团 |
| 最新价/元 | 10.35 |
| 涨跌额/元 | 0.14 |
| 涨跌幅/% | 1.37 |
| 买入/元 | 10.35 |
| 卖出/元 | 10.36 |
| 昨收/元 | 10.21 |
| 今开/元 | 10.28 |
| 最高/元 | 10.38 |
| 最低/元 | 10.21 |
| 成交量/手 | 28835.00 |
| 成交额/万 | 2973.01 |
| 股净值/元 | 10.15 |
| 市净率 | 1.16 |
| 总市值/万 | 540158.75 |
| 流通值/万 | 333981.09 |
| 换手率/% | 0.89 |
| 入市日期 | 1996-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
英特集团(000411)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.28 | 10.35 | 0.14 | 1.37 | 28835.00 | 2973.01 | 0.89 |
| 2025-06-23 | 10.12 | 10.21 | -0.01 | -0.10 | 23939.20 | 2438.99 | 0.74 |
| 2025-06-20 | 10.19 | 10.22 | 0.03 | 0.29 | 20416.20 | 2084.39 | 0.63 |
| 2025-06-19 | 10.35 | 10.19 | -0.16 | -1.55 | 37996.19 | 3891.30 | 1.18 |
| 2025-06-18 | 10.43 | 10.35 | -0.16 | -1.52 | 40405.40 | 4181.52 | 1.25 |
| 2025-06-17 | 10.55 | 10.51 | 0.04 | 0.38 | 40201.40 | 4236.09 | 1.25 |
| 2025-06-16 | 10.53 | 10.47 | -0.06 | -0.57 | 29999.00 | 3153.34 | 0.93 |
| 2025-06-13 | 10.72 | 10.53 | -0.18 | -1.68 | 40054.78 | 4232.64 | 1.24 |
| 2025-06-12 | 10.75 | 10.71 | -0.07 | -0.65 | 29044.96 | 3113.52 | 0.90 |
| 2025-06-11 | 10.71 | 10.78 | 0.07 | 0.65 | 44971.60 | 4828.98 | 1.39 |
| 2025-06-10 | 10.73 | 10.71 | -0.02 | -0.19 | 43153.20 | 4616.88 | 1.34 |
| 2025-06-09 | 10.56 | 10.73 | 0.17 | 1.61 | 51608.03 | 5534.85 | 1.60 |
| 2025-06-06 | 10.64 | 10.56 | -0.07 | -0.66 | 39689.41 | 4195.72 | 1.23 |
| 2025-06-05 | 10.76 | 10.63 | -0.10 | -0.93 | 63414.31 | 6759.59 | 1.97 |
| 2025-06-04 | 11.03 | 11.11 | 0.08 | 0.73 | 58566.81 | 6462.74 | 1.81 |
| 2025-06-03 | 10.94 | 11.03 | 0.08 | 0.73 | 40729.87 | 4480.03 | 1.26 |
| 2025-05-30 | 10.90 | 10.95 | 0.01 | 0.09 | 39278.20 | 4302.89 | 1.22 |
| 2025-05-29 | 10.87 | 10.94 | 0.05 | 0.46 | 42629.41 | 4654.38 | 1.32 |
| 2025-05-28 | 10.92 | 10.89 | -0.01 | -0.09 | 29789.00 | 3242.84 | 0.92 |
| 2025-05-27 | 10.81 | 10.90 | 0.11 | 1.02 | 35867.20 | 3891.75 | 1.11 |
| 2025-05-26 | 10.76 | 10.79 | 0.02 | 0.19 | 32399.80 | 3481.42 | 1.00 |
| 2025-05-23 | 10.74 | 10.77 | 0.02 | 0.19 | 42965.25 | 4664.37 | 1.33 |
| 2025-05-22 | 10.80 | 10.75 | -0.10 | -0.92 | 35668.20 | 3848.52 | 1.11 |
| 2025-05-21 | 10.85 | 10.85 | 0.00 | 0.00 | 45525.08 | 4958.63 | 1.41 |
| 2025-05-20 | 10.80 | 10.85 | 0.03 | 0.28 | 31590.05 | 3428.94 | 0.98 |
| 2025-05-19 | 10.80 | 10.82 | 0.02 | 0.19 | 36610.60 | 3942.49 | 1.13 |
| 2025-05-16 | 10.65 | 10.80 | 0.17 | 1.60 | 54680.14 | 5885.86 | 1.69 |
| 2025-05-15 | 10.61 | 10.63 | 0.03 | 0.28 | 46662.60 | 4966.51 | 1.45 |
| 2025-05-14 | 10.61 | 10.60 | -0.04 | -0.38 | 28512.59 | 3011.33 | 0.88 |
| 2025-05-13 | 10.72 | 10.64 | -0.01 | -0.09 | 31341.20 | 3332.60 | 0.97 |
| 2025-05-12 | 10.70 | 10.65 | 0.06 | 0.57 | 34842.64 | 3703.49 | 1.08 |
| 2025-05-09 | 10.53 | 10.59 | 0.03 | 0.28 | 43590.88 | 4612.71 | 1.35 |
| 2025-05-08 | 10.41 | 10.56 | 0.09 | 0.86 | 49320.20 | 5208.95 | 1.53 |
| 2025-05-07 | 10.40 | 10.47 | 0.12 | 1.16 | 48552.80 | 5064.37 | 1.50 |
| 2025-05-06 | 10.21 | 10.35 | 0.18 | 1.77 | 48409.02 | 4996.88 | 1.50 |
| 2025-04-30 | 10.26 | 10.17 | -0.06 | -0.59 | 37649.20 | 3841.02 | 1.17 |
| 2025-04-29 | 10.18 | 10.23 | -0.01 | -0.10 | 44387.81 | 4553.74 | 1.38 |
| 2025-04-28 | 10.58 | 10.24 | -0.49 | -4.57 | 69791.80 | 7233.16 | 2.16 |
| 2025-04-25 | 10.58 | 10.73 | 0.31 | 2.98 | 87786.00 | 9448.27 | 2.72 |
| 2025-04-24 | 10.43 | 10.42 | -0.01 | -0.10 | 23909.61 | 2497.24 | 0.74 |
| 2025-04-23 | 10.49 | 10.43 | -0.06 | -0.57 | 26490.40 | 2768.75 | 0.82 |
| 2025-04-22 | 10.34 | 10.49 | 0.15 | 1.45 | 32757.62 | 3416.84 | 1.02 |
| 2025-04-21 | 10.25 | 10.34 | -0.01 | -0.10 | 24528.20 | 2527.65 | 0.76 |
| 2025-04-18 | 10.30 | 10.35 | 0.11 | 1.07 | 35549.40 | 3685.09 | 1.10 |
| 2025-04-17 | 10.24 | 10.24 | -0.01 | -0.10 | 15866.47 | 1625.14 | 0.49 |
| 2025-04-16 | 10.29 | 10.25 | -0.11 | -1.06 | 31732.60 | 3243.44 | 0.98 |
| 2025-04-15 | 10.26 | 10.36 | 0.10 | 0.98 | 34177.00 | 3522.77 | 1.06 |
| 2025-04-14 | 10.09 | 10.26 | 0.19 | 1.89 | 39904.20 | 4073.88 | 1.24 |
| 2025-04-11 | 10.10 | 10.07 | -0.08 | -0.79 | 32555.80 | 3286.29 | 1.01 |
| 2025-04-10 | 10.06 | 10.15 | 0.09 | 0.90 | 63970.40 | 6494.64 | 1.98 |
| 2025-04-09 | 9.71 | 10.06 | 0.26 | 2.65 | 69386.67 | 6782.79 | 2.15 |
| 2025-04-08 | 9.75 | 9.80 | 0.10 | 1.03 | 53033.14 | 5171.10 | 1.64 |
| 2025-04-07 | 10.30 | 9.70 | -1.08 | -10.02 | 74850.47 | 7433.77 | 2.32 |
| 2025-04-03 | 10.70 | 10.78 | 0.03 | 0.28 | 31556.00 | 3396.83 | 0.98 |
| 2025-04-02 | 10.77 | 10.75 | -0.07 | -0.65 | 34631.25 | 3731.39 | 1.07 |
| 2025-04-01 | 10.47 | 10.82 | 0.38 | 3.64 | 62657.10 | 6739.62 | 1.94 |
| 2025-03-31 | 10.60 | 10.44 | -0.25 | -2.34 | 43007.20 | 4505.01 | 1.33 |
| 2025-03-28 | 10.75 | 10.69 | -0.08 | -0.74 | 24742.00 | 2661.23 | 0.77 |
| 2025-03-27 | 10.71 | 10.77 | 0.06 | 0.56 | 33592.81 | 3597.69 | 1.04 |
| 2025-03-26 | 10.62 | 10.71 | 0.08 | 0.75 | 29670.50 | 3174.14 | 0.92 |
| 2025-03-25 | 10.58 | 10.63 | 0.04 | 0.38 | 29803.10 | 3152.86 | 0.92 |
| 2025-03-24 | 10.69 | 10.59 | -0.16 | -1.49 | 41888.30 | 4445.77 | 1.30 |
| 2025-03-21 | 10.93 | 10.75 | -0.17 | -1.56 | 40602.21 | 4389.82 | 1.26 |
| 2025-03-20 | 10.91 | 10.92 | 0.01 | 0.09 | 35444.58 | 3859.07 | 1.10 |
| 2025-03-19 | 11.00 | 10.91 | -0.11 | -1.00 | 45017.60 | 4919.80 | 1.40 |
| 2025-03-18 | 11.04 | 11.02 | 0.01 | 0.09 | 37316.07 | 4105.33 | 1.16 |
| 2025-03-17 | 11.20 | 11.01 | -0.06 | -0.54 | 51176.82 | 5657.07 | 1.59 |
| 2025-03-14 | 10.88 | 11.07 | 0.21 | 1.93 | 73533.66 | 8076.87 | 2.28 |
| 2025-03-13 | 10.82 | 10.86 | 0.03 | 0.28 | 54695.59 | 5923.00 | 1.70 |
| 2025-03-12 | 10.80 | 10.83 | 0.04 | 0.37 | 45386.25 | 4900.73 | 1.41 |
| 2025-03-11 | 10.75 | 10.79 | -0.03 | -0.28 | 46491.00 | 4995.52 | 1.44 |
| 2025-03-10 | 10.70 | 10.82 | 0.19 | 1.79 | 53463.41 | 5750.07 | 1.66 |
| 2025-03-07 | 10.62 | 10.63 | -0.05 | -0.47 | 33922.60 | 3626.50 | 1.05 |
| 2025-03-06 | 10.61 | 10.68 | 0.07 | 0.66 | 30778.60 | 3272.70 | 0.95 |
| 2025-03-05 | 10.78 | 10.61 | -0.12 | -1.12 | 32521.28 | 3444.64 | 1.01 |
| 2025-03-04 | 10.56 | 10.73 | 0.12 | 1.13 | 26842.20 | 2868.04 | 0.83 |
| 2025-03-03 | 10.61 | 10.61 | 0.00 | 0.00 | 30651.66 | 3271.83 | 0.95 |
| 2025-02-28 | 10.71 | 10.61 | -0.13 | -1.21 | 46112.73 | 4946.21 | 1.43 |
| 2025-02-27 | 10.65 | 10.74 | 0.07 | 0.66 | 46394.79 | 4935.69 | 1.44 |
| 2025-02-26 | 10.51 | 10.67 | 0.16 | 1.52 | 30012.45 | 3193.05 | 0.93 |
| 2025-02-25 | 10.66 | 10.51 | -0.23 | -2.14 | 39119.40 | 4133.48 | 1.21 |
| 2025-02-24 | 10.66 | 10.74 | 0.01 | 0.09 | 27141.73 | 2898.31 | 0.84 |
| 2025-02-21 | 10.75 | 10.73 | -0.03 | -0.28 | 40449.07 | 4339.08 | 1.25 |
| 2025-02-20 | 10.60 | 10.76 | 0.14 | 1.32 | 39232.92 | 4218.28 | 1.22 |
| 2025-02-19 | 10.63 | 10.62 | 0.06 | 0.57 | 27261.68 | 2888.85 | 0.84 |
| 2025-02-18 | 10.77 | 10.56 | -0.23 | -2.13 | 31872.28 | 3396.54 | 0.99 |
| 2025-02-17 | 10.78 | 10.79 | 0.03 | 0.28 | 44077.93 | 4759.41 | 1.37 |
| 2025-02-14 | 10.67 | 10.76 | 0.12 | 1.13 | 39943.00 | 4291.52 | 1.24 |
| 2025-02-13 | 10.75 | 10.64 | -0.12 | -1.12 | 29775.92 | 3187.05 | 0.92 |
| 2025-02-12 | 10.75 | 10.76 | 0.02 | 0.19 | 31154.40 | 3352.28 | 0.97 |
| 2025-02-11 | 10.68 | 10.74 | 0.02 | 0.19 | 32749.20 | 3501.38 | 1.01 |
| 2025-02-10 | 10.58 | 10.72 | 0.13 | 1.23 | 31552.40 | 3365.68 | 0.98 |
| 2025-02-07 | 10.41 | 10.59 | 0.15 | 1.44 | 42186.88 | 4453.85 | 1.31 |
| 2025-02-06 | 10.34 | 10.44 | 0.10 | 0.97 | 27472.23 | 2850.97 | 0.85 |
| 2025-02-05 | 10.43 | 10.34 | -0.09 | -0.86 | 30168.60 | 3129.32 | 0.93 |
| 2025-01-27 | 10.30 | 10.43 | 0.13 | 1.26 | 29732.40 | 3116.69 | 0.92 |
| 2025-01-24 | 10.30 | 10.30 | 0.00 | 0.00 | 20675.20 | 2125.43 | 0.64 |
| 2025-01-23 | 10.32 | 10.30 | 0.06 | 0.59 | 27375.41 | 2843.69 | 0.85 |
| 2025-01-22 | 10.35 | 10.24 | -0.20 | -1.92 | 27747.60 | 2846.16 | 0.86 |
| 2025-01-21 | 10.50 | 10.44 | -0.05 | -0.48 | 18372.60 | 1911.40 | 0.57 |
日K线
周K线
月K线
