*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
2026-02-24 2.67 2.78 2.62 2.78 +4.91% 0.61 2.11%
2026-02-13 2.61 2.74 2.59 2.65 +1.15% 0.46 1.63%
2026-02-12 2.63 2.69 2.56 2.62 -0.38% 0.35 1.27%
2026-02-11 2.58 2.66 2.52 2.63 +1.54% 0.46 1.66%
2026-02-10 2.66 2.70 2.59 2.59 -0.77% 0.76 2.73%
2026-02-09 2.59 2.72 2.58 2.61 -1.51% 0.94 3.36%
2026-02-06 2.66 2.72 2.52 2.65 +2.32% 1.35 4.85%
2026-02-05 2.48 2.59 2.47 2.59 +4.86% 0.44 1.63%
2026-02-04 2.40 2.54 2.40 2.47 +0.82% 0.74 2.84%
2026-02-03 2.34 2.46 2.33 2.45 +4.70% 1.03 4.02%
2026-02-02 2.27 2.43 2.25 2.34 -1.27% 1.02 4.26%
2026-01-30 2.19 2.43 2.19 2.37 +2.60% 1.38 5.70%
2026-01-29 2.31 2.31 2.31 2.31 -4.94% 0.03 0.11%
2026-01-28 2.43 2.43 2.43 2.43 -5.08% 0.04 0.14%
2026-01-27 2.56 2.56 2.56 2.56 -4.83% 0.10 0.35%
2026-01-26 2.74 2.74 2.67 2.69 -1.82% 0.32 1.13%
2026-01-23 2.76 2.76 2.72 2.74 -0.36% 0.20 0.69%
2026-01-22 2.72 2.76 2.69 2.75 +1.48% 0.26 0.92%
2026-01-21 2.71 2.73 2.68 2.71 0.00% 0.19 0.67%
2026-01-20 2.72 2.75 2.70 2.71 -0.37% 0.19 0.67%