*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.15 | 3.15 | 3.15 | 3.15 | +5.00% | 0.22 | 0.66% |
| 2025-10-22 | 3.02 | 3.09 | 2.99 | 3.00 | -0.66% | 0.43 | 1.35% |
| 2025-10-21 | 2.95 | 3.09 | 2.93 | 3.02 | +2.03% | 0.66 | 2.09% |
| 2025-10-20 | 2.94 | 3.00 | 2.86 | 2.96 | +1.02% | 0.58 | 1.88% |
| 2025-10-17 | 2.93 | 3.09 | 2.90 | 2.93 | -0.34% | 1.24 | 3.93% |
| 2025-10-16 | 2.82 | 2.94 | 2.80 | 2.94 | +5.00% | 0.65 | 2.14% |
| 2025-10-15 | 2.78 | 2.80 | 2.76 | 2.80 | +0.72% | 0.20 | 0.67% |
| 2025-10-14 | 2.81 | 2.83 | 2.77 | 2.78 | -0.71% | 0.26 | 0.88% |
| 2025-10-13 | 2.74 | 2.80 | 2.71 | 2.80 | -0.71% | 0.24 | 0.82% |
| 2025-10-10 | 2.81 | 2.87 | 2.78 | 2.82 | +0.36% | 0.23 | 0.78% |
| 2025-10-09 | 2.83 | 2.85 | 2.79 | 2.81 | -0.71% | 0.26 | 0.88% |
| 2025-09-30 | 2.83 | 2.86 | 2.80 | 2.83 | 0.00% | 0.33 | 1.12% |
| 2025-09-29 | 2.80 | 2.86 | 2.74 | 2.83 | +0.35% | 0.49 | 1.67% |
| 2025-09-26 | 2.70 | 2.82 | 2.68 | 2.82 | +4.83% | 0.55 | 1.88% |
| 2025-09-25 | 2.73 | 2.74 | 2.69 | 2.69 | -1.10% | 0.19 | 0.66% |
| 2025-09-24 | 2.64 | 2.74 | 2.62 | 2.72 | +2.64% | 0.25 | 0.89% |
| 2025-09-23 | 2.74 | 2.75 | 2.61 | 2.65 | -3.64% | 0.40 | 1.43% |
| 2025-09-22 | 2.85 | 2.85 | 2.71 | 2.75 | -3.51% | 0.44 | 1.52% |
| 2025-09-19 | 2.85 | 2.87 | 2.84 | 2.85 | 0.00% | 0.19 | 0.63% |
| 2025-09-18 | 2.90 | 2.90 | 2.84 | 2.85 | -1.72% | 0.34 | 1.12% |