*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.08 | 5.36 | 4.99 | 5.05 | -3.44% | 2.09 | 3.85% |
| 2026-04-21 | 5.23 | 5.43 | 5.23 | 5.23 | -5.08% | 2.62 | 4.75% |
| 2026-04-20 | 5.62 | 5.65 | 5.31 | 5.51 | +2.42% | 4.21 | 7.24% |
| 2026-04-17 | 5.37 | 5.38 | 5.10 | 5.38 | +5.08% | 2.07 | 3.73% |
| 2026-04-16 | 4.76 | 5.12 | 4.64 | 5.12 | +4.92% | 3.08 | 5.97% |
| 2026-04-15 | 4.90 | 4.95 | 4.72 | 4.88 | -1.81% | 2.20 | 4.41% |
| 2026-04-14 | 5.34 | 5.34 | 4.84 | 4.97 | -2.36% | 5.57 | 10.21% |
| 2026-04-13 | 5.03 | 5.09 | 4.93 | 5.09 | +4.95% | 0.62 | 1.16% |
| 2026-04-10 | 4.75 | 4.85 | 4.62 | 4.85 | +4.98% | 3.73 | 7.40% |
| 2026-04-09 | 4.62 | 4.62 | 4.62 | 4.62 | +5.00% | 0.08 | 0.17% |
| 2026-04-08 | 4.40 | 4.40 | 4.40 | 4.40 | +5.01% | 0.10 | 0.21% |
| 2026-04-07 | 4.08 | 4.19 | 4.03 | 4.19 | +5.01% | 0.46 | 1.06% |
| 2026-04-03 | 4.12 | 4.16 | 3.95 | 3.99 | -3.86% | 1.61 | 3.78% |
| 2026-04-02 | 4.17 | 4.18 | 3.85 | 4.15 | +4.27% | 3.15 | 7.33% |
| 2026-04-01 | 3.98 | 3.98 | 3.98 | 3.98 | +5.01% | 0.04 | 0.10% |
| 2026-03-31 | 3.79 | 3.79 | 3.79 | 3.79 | +4.99% | 0.23 | 0.58% |
| 2026-03-30 | 3.54 | 3.69 | 3.46 | 3.61 | -0.28% | 0.88 | 2.33% |
| 2026-03-27 | 3.65 | 3.65 | 3.53 | 3.62 | -1.90% | 0.96 | 2.54% |
| 2026-03-26 | 3.70 | 3.70 | 3.52 | 3.69 | +4.83% | 1.76 | 4.62% |
| 2026-03-25 | 3.47 | 3.52 | 3.43 | 3.52 | +5.07% | 0.29 | 0.78% |