*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.87 | 2.97 | 2.85 | 2.92 | +1.39% | 0.48 | 1.58% |
| 2025-08-19 | 2.85 | 2.89 | 2.85 | 2.88 | +0.70% | 0.41 | 1.36% |
| 2025-08-18 | 2.83 | 2.88 | 2.81 | 2.86 | +1.06% | 0.41 | 1.36% |
| 2025-08-15 | 2.78 | 2.84 | 2.78 | 2.83 | +0.71% | 0.41 | 1.40% |
| 2025-08-14 | 2.87 | 2.89 | 2.81 | 2.81 | -2.43% | 0.53 | 1.79% |
| 2025-08-13 | 2.93 | 2.94 | 2.86 | 2.88 | -1.03% | 0.56 | 1.84% |
| 2025-08-12 | 2.91 | 2.94 | 2.89 | 2.91 | -0.34% | 0.35 | 1.16% |
| 2025-08-11 | 2.91 | 2.94 | 2.87 | 2.92 | -0.68% | 0.49 | 1.62% |
| 2025-08-08 | 2.98 | 2.98 | 2.91 | 2.94 | -2.00% | 0.82 | 2.66% |
| 2025-08-07 | 2.87 | 3.00 | 2.86 | 3.00 | +4.90% | 1.32 | 4.22% |
| 2025-08-06 | 2.87 | 2.90 | 2.83 | 2.86 | -1.04% | 0.38 | 1.28% |
| 2025-08-05 | 2.86 | 2.91 | 2.86 | 2.89 | +1.05% | 0.26 | 0.87% |
| 2025-08-04 | 2.83 | 2.87 | 2.79 | 2.86 | -0.35% | 0.35 | 1.18% |
| 2025-08-01 | 2.89 | 2.91 | 2.85 | 2.87 | 0.00% | 0.36 | 1.20% |
| 2025-07-31 | 2.85 | 2.90 | 2.84 | 2.87 | +0.70% | 0.36 | 1.19% |
| 2025-07-30 | 2.83 | 2.87 | 2.82 | 2.85 | +0.71% | 0.33 | 1.10% |
| 2025-07-29 | 2.86 | 2.86 | 2.81 | 2.83 | -1.39% | 0.43 | 1.45% |
| 2025-07-28 | 2.89 | 2.95 | 2.85 | 2.87 | -0.35% | 0.45 | 1.48% |
| 2025-07-25 | 2.87 | 2.91 | 2.87 | 2.88 | 0.00% | 0.27 | 0.89% |
| 2025-07-24 | 2.90 | 2.93 | 2.87 | 2.88 | -1.03% | 0.43 | 1.42% |