*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.82 | 2.96 | 2.82 | 2.91 | +2.83% | 0.69 | 2.27% |
| 2025-07-22 | 2.90 | 2.93 | 2.80 | 2.83 | -3.41% | 0.77 | 2.56% |
| 2025-07-21 | 2.95 | 2.98 | 2.92 | 2.93 | -1.35% | 0.42 | 1.35% |
| 2025-07-18 | 2.96 | 3.04 | 2.91 | 2.97 | +0.68% | 0.51 | 1.64% |
| 2025-07-17 | 2.98 | 2.99 | 2.91 | 2.95 | -1.34% | 0.46 | 1.48% |
| 2025-07-16 | 3.00 | 3.01 | 2.95 | 2.99 | +0.34% | 0.28 | 0.88% |
| 2025-07-15 | 3.02 | 3.05 | 2.92 | 2.98 | -2.61% | 0.74 | 2.40% |
| 2025-07-14 | 3.04 | 3.10 | 3.01 | 3.06 | 0.00% | 0.35 | 1.08% |
| 2025-07-11 | 3.14 | 3.15 | 3.03 | 3.06 | -1.92% | 0.57 | 1.77% |
| 2025-07-10 | 3.11 | 3.23 | 3.09 | 3.12 | +0.32% | 0.63 | 1.91% |
| 2025-07-09 | 3.13 | 3.17 | 3.08 | 3.11 | -0.96% | 0.71 | 2.15% |
| 2025-07-08 | 2.99 | 3.14 | 2.97 | 3.14 | +5.02% | 0.91 | 2.81% |
| 2025-07-07 | 3.10 | 3.12 | 2.95 | 2.99 | -3.86% | 0.80 | 2.54% |
| 2025-07-04 | 3.10 | 3.20 | 3.08 | 3.11 | 0.00% | 0.71 | 2.16% |
| 2025-07-03 | 3.24 | 3.26 | 3.11 | 3.11 | -4.89% | 1.45 | 4.38% |
| 2025-07-02 | 3.19 | 3.30 | 3.14 | 3.27 | +3.48% | 1.38 | 4.08% |
| 2025-07-01 | 3.20 | 3.26 | 3.11 | 3.16 | +1.61% | 1.51 | 4.53% |
| 2025-06-30 | 3.00 | 3.11 | 3.00 | 3.11 | +5.07% | 0.70 | 2.16% |
| 2025-06-27 | 2.96 | 3.02 | 2.93 | 2.96 | +0.34% | 0.65 | 2.09% |
| 2025-06-26 | 2.97 | 3.05 | 2.94 | 2.95 | +0.34% | 0.86 | 2.75% |