*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.00 | 3.01 | 2.91 | 2.94 | -2.33% | 0.96 | 3.10% |
| 2025-06-24 | 3.08 | 3.17 | 2.97 | 3.01 | -1.95% | 1.24 | 3.87% |
| 2025-06-23 | 3.05 | 3.17 | 2.93 | 3.07 | +1.66% | 1.72 | 5.42% |
| 2025-06-20 | 2.85 | 3.02 | 2.85 | 3.02 | +4.86% | 0.67 | 2.14% |
| 2025-06-19 | 2.96 | 3.05 | 2.83 | 2.88 | -0.69% | 1.84 | 5.96% |
| 2025-06-18 | 2.78 | 2.90 | 2.78 | 2.90 | +5.07% | 0.55 | 1.84% |
| 2025-06-17 | 2.63 | 2.76 | 2.63 | 2.76 | +4.94% | 1.00 | 3.48% |
| 2025-06-16 | 2.56 | 2.65 | 2.55 | 2.63 | +1.94% | 0.30 | 1.09% |
| 2025-06-13 | 2.68 | 2.68 | 2.56 | 2.58 | -4.09% | 0.57 | 2.06% |
| 2025-06-12 | 2.72 | 2.75 | 2.66 | 2.69 | -1.82% | 0.47 | 1.67% |
| 2025-06-11 | 2.67 | 2.75 | 2.64 | 2.74 | +3.01% | 0.55 | 1.93% |
| 2025-06-10 | 2.70 | 2.80 | 2.63 | 2.66 | -1.84% | 0.73 | 2.58% |
| 2025-06-09 | 2.75 | 2.76 | 2.68 | 2.71 | -0.73% | 0.55 | 1.95% |
| 2025-06-06 | 2.62 | 2.75 | 2.62 | 2.73 | +3.80% | 0.80 | 2.81% |
| 2025-06-05 | 2.56 | 2.65 | 2.55 | 2.63 | +2.73% | 0.49 | 1.77% |
| 2025-06-04 | 2.52 | 2.58 | 2.51 | 2.56 | +1.59% | 0.34 | 1.27% |
| 2025-06-03 | 2.55 | 2.57 | 2.48 | 2.52 | -1.56% | 0.39 | 1.46% |
| 2025-05-30 | 2.53 | 2.59 | 2.52 | 2.56 | +0.39% | 0.38 | 1.42% |
| 2025-05-29 | 2.55 | 2.62 | 2.52 | 2.55 | +0.39% | 0.53 | 1.97% |
| 2025-05-28 | 2.61 | 2.68 | 2.52 | 2.54 | -2.68% | 0.57 | 2.09% |