*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.62 | 2.64 | 2.55 | 2.61 | -1.14% | 0.52 | 1.91% |
| 2025-05-26 | 2.64 | 2.68 | 2.59 | 2.64 | +0.76% | 0.59 | 2.13% |
| 2025-05-23 | 2.69 | 2.73 | 2.60 | 2.62 | -4.38% | 1.17 | 4.18% |
| 2025-05-22 | 2.61 | 2.75 | 2.59 | 2.74 | +4.58% | 1.30 | 4.53% |
| 2025-05-21 | 2.58 | 2.65 | 2.52 | 2.62 | +1.16% | 0.51 | 1.86% |
| 2025-05-20 | 2.63 | 2.72 | 2.58 | 2.59 | -0.38% | 1.05 | 3.78% |
| 2025-05-19 | 2.50 | 2.60 | 2.50 | 2.60 | +4.84% | 0.55 | 2.02% |
| 2025-05-16 | 2.51 | 2.52 | 2.45 | 2.48 | -0.40% | 0.32 | 1.22% |
| 2025-05-15 | 2.55 | 2.60 | 2.48 | 2.49 | -2.35% | 0.55 | 2.07% |
| 2025-05-14 | 2.48 | 2.63 | 2.45 | 2.55 | +1.19% | 0.72 | 2.70% |
| 2025-05-13 | 2.48 | 2.60 | 2.46 | 2.52 | +1.61% | 0.96 | 3.62% |
| 2025-05-12 | 2.37 | 2.48 | 2.37 | 2.48 | +5.08% | 0.70 | 2.70% |
| 2025-05-09 | 2.40 | 2.45 | 2.36 | 2.36 | -1.67% | 0.56 | 2.21% |
| 2025-05-08 | 2.40 | 2.49 | 2.39 | 2.40 | -2.44% | 0.78 | 3.05% |
| 2025-05-07 | 2.40 | 2.47 | 2.31 | 2.46 | +4.68% | 1.28 | 5.02% |
| 2025-05-06 | 2.27 | 2.35 | 2.24 | 2.35 | +4.91% | 0.50 | 2.06% |