英特科技(301399)股票信息
| 股票代码 | 301399 |
| 股票名称 | 英特科技 |
| 最新价/元 | 21.50 |
| 涨跌额/元 | 0.22 |
| 涨跌幅/% | 1.03 |
| 买入/元 | 21.50 |
| 卖出/元 | 21.52 |
| 昨收/元 | 21.28 |
| 今开/元 | 21.34 |
| 最高/元 | 22.46 |
| 最低/元 | 21.34 |
| 成交量/手 | 22824.69 |
| 成交额/万 | 4987.51 |
| 股净值/元 | 16.80 |
| 市净率 | 2.12 |
| 总市值/万 | 274340.00 |
| 流通值/万 | 68585.00 |
| 换手率/% | 7.16 |
| 入市日期 | 2023-05-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
英特科技(301399)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 21.34 | 21.50 | 0.22 | 1.03 | 22824.69 | 4987.51 | 7.16 |
| 2024-10-09 | 23.98 | 21.28 | -3.46 | -13.99 | 38239.09 | 8668.90 | 11.99 |
| 2024-10-08 | 25.93 | 24.74 | 2.77 | 12.61 | 59664.74 | 14462.31 | 18.70 |
| 2024-09-30 | 20.23 | 21.97 | 2.52 | 12.96 | 48147.22 | 10212.80 | 15.09 |
| 2024-09-27 | 18.48 | 19.45 | 1.27 | 6.99 | 30034.53 | 5712.85 | 9.42 |
| 2024-09-26 | 17.70 | 18.18 | 0.48 | 2.71 | 13677.30 | 2447.39 | 4.29 |
| 2024-09-25 | 17.54 | 17.70 | 0.36 | 2.08 | 14046.41 | 2497.32 | 4.40 |
| 2024-09-24 | 17.03 | 17.34 | 0.41 | 2.42 | 11706.26 | 2002.84 | 3.67 |
| 2024-09-23 | 16.90 | 16.93 | -0.21 | -1.23 | 3794.95 | 646.89 | 1.19 |
| 2024-09-20 | 17.57 | 17.14 | -0.34 | -1.95 | 4522.50 | 780.29 | 1.42 |
| 2024-09-19 | 17.06 | 17.48 | 0.50 | 2.95 | 10451.85 | 1812.26 | 3.28 |
| 2024-09-18 | 17.08 | 16.98 | -0.03 | -0.18 | 7525.10 | 1264.86 | 2.36 |
| 2024-09-13 | 17.51 | 17.01 | -0.57 | -3.24 | 7308.14 | 1263.21 | 2.29 |
| 2024-09-12 | 17.50 | 17.58 | -0.38 | -2.12 | 7385.26 | 1312.97 | 2.32 |
| 2024-09-11 | 17.95 | 17.96 | 0.01 | 0.06 | 5660.01 | 1016.61 | 1.77 |
| 2024-09-10 | 17.75 | 17.95 | 0.31 | 1.76 | 8936.23 | 1586.31 | 2.80 |
| 2024-09-09 | 17.50 | 17.64 | -0.03 | -0.17 | 5333.46 | 939.46 | 1.67 |
| 2024-09-06 | 18.07 | 17.67 | -0.46 | -2.54 | 9996.05 | 1783.70 | 3.13 |
| 2024-09-05 | 18.00 | 18.13 | 0.05 | 0.28 | 7741.20 | 1405.24 | 2.43 |
| 2024-09-04 | 18.19 | 18.08 | -0.16 | -0.88 | 8044.15 | 1454.47 | 2.52 |
| 2024-09-03 | 18.14 | 18.24 | 0.07 | 0.39 | 9089.00 | 1659.59 | 2.85 |
| 2024-09-02 | 18.43 | 18.17 | -0.22 | -1.20 | 9636.51 | 1773.39 | 3.02 |
| 2024-08-30 | 18.09 | 18.39 | 0.24 | 1.32 | 15191.40 | 2801.95 | 4.76 |
| 2024-08-29 | 17.42 | 18.15 | 0.60 | 3.42 | 14161.10 | 2539.23 | 4.44 |
| 2024-08-28 | 17.79 | 17.55 | -0.22 | -1.24 | 12084.08 | 2128.67 | 3.79 |
| 2024-08-27 | 18.79 | 17.77 | -0.94 | -5.02 | 19268.70 | 3481.64 | 6.04 |
| 2024-08-26 | 18.23 | 18.71 | 0.43 | 2.35 | 13977.15 | 2600.56 | 4.38 |
| 2024-08-23 | 19.09 | 18.28 | -0.73 | -3.84 | 19110.22 | 3537.29 | 5.99 |
| 2024-08-22 | 20.12 | 19.01 | -1.29 | -6.36 | 28805.90 | 5626.08 | 9.03 |
| 2024-08-21 | 20.80 | 20.30 | -0.82 | -3.88 | 20616.17 | 4270.86 | 6.46 |
| 2024-08-20 | 21.90 | 21.12 | -0.66 | -3.03 | 29585.92 | 6273.31 | 9.27 |
| 2024-08-19 | 21.40 | 21.78 | 0.11 | 0.51 | 39134.98 | 8483.16 | 12.27 |
| 2024-08-16 | 20.77 | 21.67 | 0.68 | 3.24 | 40239.16 | 8570.10 | 12.61 |
| 2024-08-15 | 21.00 | 20.99 | -0.50 | -2.33 | 33103.89 | 6958.95 | 10.38 |
| 2024-08-14 | 22.57 | 21.49 | -0.49 | -2.23 | 47685.77 | 10171.04 | 14.95 |
| 2024-08-13 | 21.31 | 21.98 | 0.03 | 0.14 | 63292.64 | 13619.70 | 19.84 |
| 2024-08-12 | 19.79 | 21.95 | 2.11 | 10.64 | 82896.41 | 18284.26 | 25.99 |
| 2024-08-09 | 20.59 | 19.84 | -0.76 | -3.69 | 19055.10 | 3860.70 | 5.97 |
| 2024-08-08 | 20.51 | 20.60 | -0.12 | -0.58 | 25316.74 | 5152.09 | 7.94 |
| 2024-08-07 | 21.43 | 20.72 | -0.85 | -3.94 | 30851.06 | 6511.58 | 9.67 |
| 2024-08-06 | 21.01 | 21.57 | 0.04 | 0.19 | 43262.15 | 9198.12 | 13.56 |
| 2024-08-05 | 19.80 | 21.53 | 0.57 | 2.72 | 56114.84 | 11735.40 | 17.59 |
| 2024-08-02 | 19.70 | 20.96 | 1.18 | 5.97 | 65274.37 | 14039.49 | 20.46 |
| 2024-08-01 | 20.00 | 19.78 | -0.12 | -0.60 | 13141.96 | 2611.05 | 4.12 |
| 2024-07-31 | 19.38 | 19.90 | 0.43 | 2.21 | 17883.35 | 3530.89 | 5.61 |
| 2024-07-30 | 19.55 | 19.47 | -0.29 | -1.47 | 12758.88 | 2489.28 | 4.00 |
| 2024-07-29 | 19.99 | 19.76 | -0.40 | -1.98 | 19583.84 | 3854.48 | 6.14 |
| 2024-07-26 | 18.72 | 20.16 | 1.29 | 6.84 | 32702.60 | 6428.95 | 10.25 |
| 2024-07-25 | 18.63 | 18.87 | -0.27 | -1.41 | 14363.46 | 2685.98 | 4.50 |
| 2024-07-24 | 18.60 | 19.14 | 0.48 | 2.57 | 19728.86 | 3797.06 | 6.18 |
| 2024-07-23 | 18.84 | 18.66 | -0.44 | -2.30 | 7319.30 | 1388.11 | 2.29 |
| 2024-07-22 | 18.82 | 19.10 | 0.28 | 1.49 | 7330.77 | 1391.10 | 2.30 |
| 2024-07-19 | 18.18 | 18.82 | 0.15 | 0.80 | 7168.45 | 1350.37 | 2.25 |
| 2024-07-18 | 18.57 | 18.67 | -0.18 | -0.96 | 9269.66 | 1709.18 | 2.91 |
| 2024-07-17 | 19.37 | 18.85 | -0.58 | -2.99 | 7226.55 | 1384.50 | 2.27 |
| 2024-07-16 | 19.40 | 19.43 | 0.02 | 0.10 | 7173.31 | 1386.84 | 2.25 |
| 2024-07-15 | 19.06 | 19.41 | -0.02 | -0.10 | 7903.13 | 1533.97 | 2.48 |
| 2024-07-12 | 19.76 | 19.43 | -0.30 | -1.52 | 11543.45 | 2247.75 | 3.62 |
| 2024-07-11 | 19.79 | 19.73 | 0.31 | 1.60 | 18309.32 | 3607.05 | 5.74 |
| 2024-07-10 | 20.46 | 19.42 | 0.16 | 0.83 | 24634.07 | 4866.87 | 7.72 |
| 2024-07-09 | 18.38 | 19.26 | 0.86 | 4.67 | 14326.45 | 2700.27 | 4.49 |
| 2024-07-08 | 19.12 | 18.40 | -0.72 | -3.77 | 8111.40 | 1514.61 | 2.54 |
| 2024-07-05 | 18.95 | 19.12 | 0.32 | 1.70 | 6515.64 | 1231.43 | 2.04 |
| 2024-07-04 | 19.29 | 18.80 | -0.53 | -2.74 | 8316.10 | 1587.98 | 2.61 |
| 2024-07-03 | 20.02 | 19.33 | -0.52 | -2.62 | 8250.85 | 1604.68 | 2.59 |
| 2024-07-02 | 19.75 | 19.85 | 0.10 | 0.51 | 11688.25 | 2316.29 | 3.66 |
| 2024-07-01 | 20.00 | 19.75 | 0.07 | 0.36 | 11740.60 | 2296.95 | 3.68 |
| 2024-06-28 | 19.51 | 19.68 | 0.33 | 1.71 | 14636.89 | 2889.94 | 4.59 |
| 2024-06-27 | 19.69 | 19.35 | -0.73 | -3.64 | 20920.25 | 4130.26 | 6.56 |
| 2024-06-26 | 19.30 | 20.08 | 1.42 | 7.61 | 28673.09 | 5626.30 | 8.99 |
| 2024-06-25 | 18.57 | 18.66 | 0.23 | 1.25 | 12344.15 | 2310.51 | 3.87 |
| 2024-06-24 | 19.60 | 18.43 | -1.32 | -6.68 | 16014.12 | 3021.45 | 5.02 |
| 2024-06-21 | 20.42 | 19.75 | -0.51 | -2.52 | 12926.12 | 2573.99 | 4.05 |
| 2024-06-20 | 21.00 | 20.26 | -0.80 | -3.80 | 14918.35 | 3083.73 | 4.68 |
| 2024-06-19 | 21.58 | 21.06 | -0.45 | -2.09 | 11927.85 | 2526.31 | 3.74 |
| 2024-06-18 | 21.27 | 21.51 | 0.26 | 1.22 | 15988.89 | 3412.28 | 5.01 |
| 2024-06-17 | 21.55 | 21.25 | -0.31 | -1.44 | 16871.35 | 3575.00 | 5.29 |
| 2024-06-14 | 21.26 | 21.56 | 0.18 | 0.84 | 25943.35 | 5561.00 | 8.13 |
| 2024-06-13 | 20.42 | 21.38 | 0.86 | 4.19 | 30008.80 | 6383.74 | 9.41 |
| 2024-06-12 | 20.00 | 20.52 | 0.48 | 2.40 | 17917.25 | 3667.76 | 5.62 |
| 2024-06-11 | 19.62 | 20.04 | 0.38 | 1.93 | 13972.56 | 2749.35 | 4.38 |
| 2024-06-07 | 19.21 | 19.66 | 0.69 | 3.64 | 17512.07 | 3422.94 | 5.49 |
| 2024-06-06 | 19.99 | 18.97 | -0.98 | -4.91 | 22880.11 | 4435.69 | 7.17 |
| 2024-06-05 | 20.42 | 19.95 | -0.88 | -4.23 | 18564.15 | 3773.07 | 5.82 |
| 2024-06-04 | 22.13 | 20.83 | -1.06 | -4.84 | 30383.24 | 6269.63 | 9.52 |
| 2024-06-03 | 22.61 | 21.89 | -0.89 | -3.91 | 30038.79 | 6624.42 | 9.42 |
| 2024-05-31 | 21.86 | 22.78 | 0.93 | 4.26 | 36324.83 | 8276.44 | 11.39 |
| 2024-05-30 | 23.35 | 21.85 | -1.97 | -8.27 | 37585.16 | 8512.20 | 11.78 |
| 2024-05-29 | 22.80 | 23.82 | 1.12 | 4.93 | 49336.07 | 11697.67 | 15.47 |
| 2024-05-28 | 34.95 | 33.41 | -1.62 | -4.63 | 21176.92 | 7101.66 | 9.63 |
| 2024-05-27 | 34.80 | 35.03 | -0.52 | -1.46 | 28876.59 | 9945.33 | 13.13 |
| 2024-05-24 | 33.43 | 35.55 | 1.16 | 3.37 | 43724.83 | 15072.40 | 19.87 |
| 2024-05-23 | 33.06 | 34.39 | 1.59 | 4.85 | 49381.70 | 17153.12 | 22.45 |
| 2024-05-22 | 30.68 | 32.80 | 2.55 | 8.43 | 29852.65 | 9501.94 | 13.57 |
| 2024-05-21 | 30.70 | 30.25 | -0.42 | -1.37 | 5749.00 | 1746.51 | 2.61 |
| 2024-05-20 | 30.48 | 30.67 | 0.18 | 0.59 | 6335.45 | 1931.53 | 2.88 |
| 2024-05-17 | 30.26 | 30.49 | 0.79 | 2.66 | 9065.28 | 2738.68 | 4.12 |
| 2024-05-16 | 29.37 | 29.70 | 0.33 | 1.12 | 5988.10 | 1788.87 | 2.72 |
| 2024-05-15 | 29.24 | 29.37 | -0.20 | -0.68 | 3574.00 | 1054.53 | 1.62 |
| 2024-05-14 | 29.51 | 29.57 | 0.34 | 1.16 | 4215.25 | 1246.16 | 1.92 |
日K线
周K线
月K线
