*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.21 | 3.24 | 3.11 | 3.16 | -2.17% | 0.73 | 2.21% |
| 2025-11-19 | 3.39 | 3.42 | 3.21 | 3.23 | -4.44% | 1.24 | 3.61% |
| 2025-11-18 | 3.25 | 3.43 | 3.25 | 3.38 | +3.36% | 1.49 | 4.21% |
| 2025-11-17 | 3.28 | 3.46 | 3.25 | 3.27 | -0.91% | 0.82 | 2.35% |
| 2025-11-14 | 3.18 | 3.36 | 3.18 | 3.30 | +3.12% | 1.12 | 3.23% |
| 2025-11-13 | 3.15 | 3.21 | 3.04 | 3.20 | +1.27% | 0.54 | 1.63% |
| 2025-11-12 | 3.15 | 3.24 | 3.14 | 3.16 | +0.32% | 0.54 | 1.63% |
| 2025-11-11 | 3.15 | 3.17 | 3.12 | 3.15 | +0.32% | 0.38 | 1.16% |
| 2025-11-10 | 3.09 | 3.18 | 3.09 | 3.14 | +0.96% | 0.42 | 1.28% |
| 2025-11-07 | 3.12 | 3.16 | 3.09 | 3.11 | -0.64% | 0.44 | 1.35% |
| 2025-11-06 | 3.16 | 3.18 | 3.09 | 3.13 | -0.95% | 0.67 | 2.04% |
| 2025-11-05 | 3.20 | 3.22 | 3.11 | 3.16 | -2.17% | 1.04 | 3.15% |
| 2025-11-04 | 3.14 | 3.31 | 3.13 | 3.23 | +2.54% | 1.67 | 4.86% |
| 2025-11-03 | 3.07 | 3.20 | 3.04 | 3.15 | +2.94% | 0.65 | 1.96% |
| 2025-10-31 | 3.05 | 3.10 | 2.99 | 3.06 | +0.99% | 0.40 | 1.25% |
| 2025-10-30 | 3.03 | 3.12 | 3.02 | 3.03 | -1.30% | 0.56 | 1.76% |
| 2025-10-29 | 3.12 | 3.17 | 3.05 | 3.07 | -4.06% | 1.03 | 3.18% |
| 2025-10-28 | 3.12 | 3.20 | 3.07 | 3.20 | +4.92% | 0.45 | 1.35% |
| 2025-10-27 | 3.16 | 3.23 | 3.05 | 3.05 | -4.98% | 1.26 | 3.85% |
| 2025-10-24 | 3.31 | 3.31 | 3.17 | 3.21 | +1.90% | 1.75 | 5.15% |