英特尔公司INTC · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$65.76
-26.31 (-28.58%)2025-10-302026-10-30
交易日502 成交量（股）455,599,430.9415 当日区间$63.20 – $68.77
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 68.36 | 68.77 | 63.2001 | 65.76 | 455,599,430.9415 |
| 2026-10-29 | 92.965 | 93.5 | 90.838 | 92.07 | 134,167,753 |
| 2026-10-28 | 95.085 | 95.68 | 93 | 95.53 | 82,592,443.7706 |
| 2026-10-27 | 92.465 | 94.98 | 91.86 | 93.74 | 90,523,294.849 |
| 2026-10-26 | 87.935 | 92.0872 | 86.46 | 90.47 | 98,744,158.6583 |
| 2026-10-23 | 85.915 | 87.865 | 84.74 | 86.96 | 72,093,680.2055 |
| 2026-10-22 | 87.92 | 89.185 | 84.645 | 85.49 | 134,128,080.2305 |
| 2026-10-21 | 93.425 | 94.394 | 90.75 | 92.96 | 75,566,760.1203 |
| 2026-10-20 | 90.73 | 93.73 | 88.77 | 91.69 | 84,058,602.4575 |
| 2026-10-19 | 94.527 | 95.39 | 91.88 | 92.03 | 101,608,815.8375 |
| 2026-10-16 | 93.48 | 94.22 | 89.19 | 89.85 | 123,003,084.6901 |
| 2026-10-15 | 93.61 | 96.87 | 90.02 | 95.37 | 147,157,742.9531 |
| 2026-10-14 | 99.535 | 101.34 | 97.665 | 98.12 | 104,592,794.042 |
| 2026-10-13 | 99.59 | 102.88 | 98.225 | 102.81 | 88,252,043.566 |
| 2026-10-12 | 102.515 | 103.19 | 100.7103 | 101.35 | 74,171,863.3227 |
| 2026-10-09 | 108.325 | 108.38 | 104 | 104.7 | 75,017,756.1021 |
| 2026-10-08 | 110.38 | 111.6 | 105.24 | 107.08 | 120,196,745.7447 |
| 2026-10-07 | 111.67 | 115.3 | 111.14 | 113.12 | 82,861,916.0594 |
| 2026-10-06 | 120.27 | 121.05 | 119.31 | 119.96 | 93,794,484 |
| 2026-10-05 | 119.53 | 121.41 | 118.64 | 120.32 | 91,575,906 |
| 2026-10-02 | 124.005 | 126 | 118.96 | 119.33 | 95,401,476.3093 |
| 2026-10-01 | 118.73 | 122.15 | 117.35 | 120 | 103,559,806.1683 |
| 2026-09-30 | 116.22 | 120.55 | 115.995 | 120.23 | 94,917,156.4238 |
| 2026-09-29 | 116.7 | 118.75 | 113.97 | 115.93 | 88,744,533.035 |
| 2026-09-28 | 120.675 | 121.71 | 114.705 | 116.03 | 112,436,917.7818 |
| 2026-09-25 | 126.83 | 126.93 | 122.84 | 123 | 97,728,428.9742 |
| 2026-09-24 | 120.61 | 127.44 | 119.55 | 127.39 | 119,296,710.993 |
| 2026-09-23 | 123.865 | 124.25 | 119.44 | 122.6 | 85,621,056.8515 |
| 2026-09-22 | 120.15 | 124.09 | 120.075 | 123.86 | 108,379,359.5453 |
| 2026-09-21 | 116.53 | 124.727 | 114.93 | 121.78 | 191,638,352.711 |
| 2026-09-18 | 109.795 | 110.49 | 106.4 | 108.6 | 174,996,654.7751 |
| 2026-09-17 | 104.7 | 111.37 | 104.7 | 108.8 | 149,725,985.1185 |
| 2026-09-16 | 101.365 | 104.42 | 99.29 | 101.05 | 119,923,560.971 |
| 2026-09-15 | 98.83 | 100.48 | 96.5205 | 97.14 | 84,999,321.0187 |
| 2026-09-14 | 95.82 | 98.86 | 94.5233 | 97.19 | 96,459,676.1929 |
| 2026-09-11 | 102.47 | 104.9 | 101.07 | 102.94 | 86,990,385.4957 |
| 2026-09-10 | 102.45 | 103.23 | 99.34 | 100.32 | 96,887,071.0792 |
| 2026-09-09 | 102.7 | 106.69 | 102.7 | 106.24 | 96,891,392.2697 |
| 2026-09-08 | 100.8 | 106.0899 | 100.35 | 104.47 | 140,269,269.5496 |
| 2026-09-04 | 92.45 | 95.94 | 91.87 | 95.8 | 97,654,325.3329 |
| 2026-09-03 | 89.35 | 92.37 | 87.725 | 91.67 | 79,927,773.2792 |
| 2026-09-02 | 88.85 | 90.43 | 87.5 | 90.05 | 61,554,546.7871 |
| 2026-09-01 | 86.84 | 89.41 | 85.72 | 88.97 | 73,962,063.1339 |
| 2026-08-31 | 90 | 91.85 | 88.97 | 89.51 | 65,188,218.9358 |
| 2026-08-28 | 90.265 | 93.7 | 89.05 | 89.47 | 86,172,589.0323 |
| 2026-08-27 | 89.91 | 92.95 | 88.46 | 92.09 | 100,556,755.1755 |
| 2026-08-26 | 86.805 | 88.2799 | 85.63 | 88.24 | 75,752,764.7341 |
| 2026-08-25 | 90.06 | 90.18 | 87.29 | 87.48 | 81,853,821.6406 |
| 2026-08-24 | 88.86 | 88.91 | 85.14 | 87.26 | 96,903,359.337 |
| 2026-08-21 | 92.71 | 92.768 | 89.75 | 90.07 | 91,670,104.0846 |