*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.24 | 3.35 | 3.18 | 3.35 | +5.02% | 0.86 | 2.47% |
| 2026-03-23 | 3.18 | 3.32 | 3.10 | 3.19 | +0.31% | 1.23 | 3.64% |
| 2026-03-20 | 3.34 | 3.41 | 3.18 | 3.18 | -5.07% | 0.99 | 2.87% |
| 2026-03-19 | 3.43 | 3.47 | 3.32 | 3.35 | -2.05% | 0.81 | 2.27% |
| 2026-03-18 | 3.51 | 3.54 | 3.41 | 3.42 | -4.74% | 0.99 | 2.74% |
| 2026-03-17 | 3.60 | 3.73 | 3.52 | 3.59 | +0.84% | 1.11 | 2.90% |
| 2026-03-16 | 3.70 | 3.79 | 3.52 | 3.56 | -4.04% | 1.49 | 3.92% |
| 2026-03-13 | 3.71 | 3.84 | 3.61 | 3.71 | 0.00% | 2.09 | 5.36% |
| 2026-03-12 | 3.60 | 3.71 | 3.51 | 3.71 | +5.10% | 2.79 | 7.27% |
| 2026-03-11 | 3.38 | 3.53 | 3.37 | 3.53 | +5.06% | 0.96 | 2.64% |
| 2026-03-10 | 3.42 | 3.52 | 3.25 | 3.36 | +0.30% | 2.39 | 6.68% |
| 2026-03-09 | 3.24 | 3.35 | 3.19 | 3.35 | +5.02% | 0.74 | 2.14% |
| 2026-03-06 | 3.05 | 3.19 | 3.05 | 3.19 | +4.93% | 0.84 | 2.51% |
| 2026-03-05 | 3.05 | 3.07 | 2.99 | 3.04 | +1.00% | 0.65 | 2.05% |
| 2026-03-04 | 2.90 | 3.05 | 2.78 | 3.01 | +2.73% | 1.02 | 3.28% |
| 2026-03-03 | 2.91 | 2.97 | 2.87 | 2.93 | +3.53% | 1.28 | 4.12% |
| 2026-03-02 | 2.95 | 2.95 | 2.82 | 2.83 | -2.75% | 0.88 | 2.89% |
| 2026-02-27 | 3.08 | 3.12 | 2.89 | 2.91 | -3.64% | 1.03 | 3.30% |
| 2026-02-26 | 3.05 | 3.07 | 2.94 | 3.02 | +3.42% | 1.73 | 5.43% |
| 2026-02-25 | 2.87 | 2.92 | 2.86 | 2.92 | +5.04% | 0.21 | 0.69% |