*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.90 | 2.92 | 2.88 | 2.90 | 0.00% | 0.29 | 0.95% |
| 2025-09-16 | 2.88 | 2.90 | 2.87 | 2.90 | +0.69% | 0.23 | 0.75% |
| 2025-09-15 | 2.92 | 2.92 | 2.88 | 2.88 | -2.04% | 0.38 | 1.25% |
| 2025-09-12 | 2.89 | 2.94 | 2.88 | 2.94 | +1.73% | 0.44 | 1.45% |
| 2025-09-11 | 2.86 | 2.89 | 2.85 | 2.89 | +0.35% | 0.24 | 0.79% |
| 2025-09-10 | 2.89 | 2.90 | 2.87 | 2.88 | -0.69% | 0.23 | 0.74% |
| 2025-09-09 | 2.95 | 2.95 | 2.89 | 2.90 | -0.68% | 0.26 | 0.85% |
| 2025-09-08 | 2.88 | 2.92 | 2.87 | 2.92 | +1.04% | 0.30 | 0.98% |
| 2025-09-05 | 2.86 | 2.89 | 2.84 | 2.89 | +1.05% | 0.26 | 0.86% |
| 2025-09-04 | 2.87 | 2.88 | 2.82 | 2.86 | -0.35% | 0.33 | 1.09% |
| 2025-09-03 | 2.89 | 2.93 | 2.86 | 2.87 | 0.00% | 0.28 | 0.94% |
| 2025-09-02 | 2.94 | 2.94 | 2.85 | 2.87 | -2.38% | 0.46 | 1.50% |
| 2025-09-01 | 2.94 | 2.96 | 2.92 | 2.94 | -0.34% | 0.39 | 1.27% |
| 2025-08-29 | 2.97 | 3.05 | 2.94 | 2.95 | -0.67% | 0.50 | 1.60% |
| 2025-08-28 | 2.92 | 2.98 | 2.90 | 2.97 | +1.02% | 0.54 | 1.75% |
| 2025-08-27 | 3.00 | 3.03 | 2.93 | 2.94 | -2.33% | 0.91 | 2.92% |
| 2025-08-26 | 2.90 | 3.06 | 2.90 | 3.01 | +3.44% | 1.03 | 3.29% |
| 2025-08-25 | 2.90 | 2.93 | 2.87 | 2.91 | 0.00% | 0.49 | 1.62% |
| 2025-08-22 | 2.90 | 2.95 | 2.89 | 2.91 | 0.00% | 0.45 | 1.48% |
| 2025-08-21 | 2.89 | 2.93 | 2.89 | 2.91 | -0.34% | 0.41 | 1.34% |