*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.81 | 2.86 | 2.81 | 2.84 | +0.35% | 0.11 | 0.38% |
| 2025-12-17 | 2.83 | 2.85 | 2.74 | 2.83 | +0.35% | 0.22 | 0.74% |
| 2025-12-16 | 2.86 | 2.89 | 2.80 | 2.82 | -2.08% | 0.19 | 0.64% |
| 2025-12-15 | 2.88 | 2.90 | 2.85 | 2.88 | -0.35% | 0.13 | 0.43% |
| 2025-12-12 | 2.88 | 2.91 | 2.87 | 2.89 | 0.00% | 0.13 | 0.44% |
| 2025-12-11 | 2.93 | 2.95 | 2.87 | 2.89 | -2.03% | 0.24 | 0.80% |
| 2025-12-10 | 2.92 | 3.00 | 2.88 | 2.95 | +3.15% | 0.39 | 1.24% |
| 2025-12-09 | 2.90 | 2.93 | 2.83 | 2.86 | -2.39% | 0.34 | 1.13% |
| 2025-12-08 | 2.94 | 2.95 | 2.91 | 2.93 | 0.00% | 0.24 | 0.78% |
| 2025-12-05 | 2.93 | 2.98 | 2.87 | 2.93 | +0.34% | 0.34 | 1.10% |
| 2025-12-04 | 3.03 | 3.04 | 2.88 | 2.92 | -3.31% | 0.41 | 1.32% |
| 2025-12-03 | 3.03 | 3.08 | 3.01 | 3.02 | -0.66% | 0.24 | 0.74% |
| 2025-12-02 | 3.08 | 3.09 | 3.03 | 3.04 | -1.62% | 0.27 | 0.83% |
| 2025-12-01 | 3.07 | 3.10 | 3.07 | 3.09 | 0.00% | 0.28 | 0.87% |
| 2025-11-28 | 3.11 | 3.12 | 3.07 | 3.09 | -0.32% | 0.31 | 0.95% |
| 2025-11-27 | 3.15 | 3.18 | 3.09 | 3.10 | -2.52% | 0.39 | 1.19% |
| 2025-11-26 | 3.10 | 3.27 | 3.09 | 3.18 | +2.25% | 0.61 | 1.83% |
| 2025-11-25 | 3.08 | 3.13 | 3.08 | 3.11 | +0.97% | 0.30 | 0.90% |
| 2025-11-24 | 3.05 | 3.11 | 3.00 | 3.08 | +1.65% | 0.40 | 1.26% |
| 2025-11-21 | 3.12 | 3.18 | 3.02 | 3.03 | -4.11% | 0.62 | 1.91% |