*ST英飞 sz.002528
4.58
+0.44%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.55 | 4.65 | 4.42 | 4.58 | +0.44% | 0.54 | 1.12% |
| 2026-05-22 | 4.55 | 4.61 | 4.43 | 4.56 | 0.00% | 0.53 | 1.11% |
| 2026-05-21 | 4.73 | 4.85 | 4.50 | 4.56 | -2.56% | 0.65 | 1.32% |
| 2026-05-20 | 4.89 | 4.96 | 4.66 | 4.68 | -4.49% | 0.84 | 1.69% |
| 2026-05-19 | 4.85 | 5.00 | 4.83 | 4.90 | -2.00% | 0.56 | 1.10% |
| 2026-05-18 | 5.16 | 5.24 | 4.99 | 5.00 | -4.76% | 1.09 | 2.05% |
| 2026-05-15 | 5.11 | 5.42 | 4.96 | 5.25 | +1.16% | 1.42 | 2.61% |
| 2026-05-14 | 5.33 | 5.35 | 5.05 | 5.19 | +1.76% | 1.64 | 2.98% |
| 2026-05-13 | 5.00 | 5.10 | 5.00 | 5.10 | +4.94% | 0.61 | 1.14% |
| 2026-05-12 | 4.61 | 4.86 | 4.60 | 4.86 | +4.97% | 0.80 | 1.59% |
| 2026-05-11 | 4.64 | 4.69 | 4.43 | 4.63 | +0.22% | 0.86 | 1.80% |
| 2026-05-08 | 4.53 | 4.74 | 4.46 | 4.62 | +1.54% | 0.99 | 2.06% |
| 2026-05-07 | 4.84 | 4.84 | 4.52 | 4.55 | -4.41% | 1.40 | 2.90% |
| 2026-05-06 | 4.76 | 4.96 | 4.71 | 4.76 | -1.04% | 1.37 | 2.70% |
| 2026-04-30 | 4.40 | 4.84 | 4.39 | 4.81 | +4.34% | 1.87 | 3.79% |
| 2026-04-29 | 4.61 | 4.61 | 4.61 | 4.61 | nan% | nan | nan% |
| 2026-04-28 | 4.67 | 4.73 | 4.61 | 4.61 | -4.95% | 1.29 | 2.64% |
| 2026-04-27 | 4.98 | 5.06 | 4.85 | 4.85 | -5.09% | 1.60 | 3.12% |
| 2026-04-24 | 5.02 | 5.11 | 4.94 | 5.11 | +4.93% | 2.05 | 3.84% |
| 2026-04-23 | 5.09 | 5.16 | 4.80 | 4.87 | -3.56% | 1.67 | 3.23% |