英飞特 sz.300582
16.65
+0.91%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.34 | 17.10 | 15.90 | 16.65 | +0.91% | 3.17 | 8.65% |
| 2026-05-21 | 17.36 | 17.43 | 16.31 | 16.50 | -4.73% | 3.33 | 8.89% |
| 2026-05-20 | 17.90 | 18.52 | 16.98 | 17.32 | -5.51% | 4.38 | 11.24% |
| 2026-05-19 | 17.52 | 18.88 | 17.13 | 18.33 | +3.33% | 5.56 | 13.73% |
| 2026-05-18 | 16.60 | 19.73 | 16.35 | 17.74 | +3.86% | 7.16 | 18.26% |
| 2026-05-15 | 16.12 | 17.08 | 15.82 | 17.08 | +3.89% | 4.63 | 12.62% |
| 2026-05-14 | 15.90 | 16.59 | 15.33 | 16.44 | +3.92% | 4.97 | 13.87% |
| 2026-05-13 | 15.61 | 15.87 | 15.39 | 15.82 | +1.02% | 2.24 | 6.46% |
| 2026-05-12 | 15.90 | 16.48 | 15.63 | 15.66 | -3.09% | 3.15 | 8.94% |
| 2026-05-11 | 15.63 | 16.16 | 15.31 | 16.16 | +3.59% | 3.97 | 11.37% |
| 2026-05-08 | 15.18 | 15.84 | 15.17 | 15.60 | +1.83% | 2.62 | 7.61% |
| 2026-05-07 | 15.09 | 15.34 | 15.06 | 15.32 | +0.52% | 2.17 | 6.43% |
| 2026-05-06 | 15.11 | 15.39 | 15.02 | 15.24 | +1.20% | 2.44 | 7.25% |
| 2026-04-30 | 15.50 | 15.50 | 14.86 | 15.06 | -3.21% | 2.83 | 8.49% |
| 2026-04-29 | 15.86 | 15.92 | 15.30 | 15.56 | -2.32% | 3.69 | 10.72% |
| 2026-04-28 | 15.70 | 16.18 | 15.28 | 15.93 | +1.27% | 6.77 | 19.23% |
| 2026-04-27 | 14.10 | 15.73 | 13.91 | 15.73 | +19.98% | 5.84 | 17.34% |
| 2026-04-24 | 12.88 | 13.30 | 12.84 | 13.11 | +1.94% | 1.55 | 5.36% |
| 2026-04-23 | 13.13 | 13.15 | 12.77 | 12.86 | -2.58% | 1.10 | 3.85% |
| 2026-04-22 | 12.80 | 13.25 | 12.77 | 13.20 | +2.25% | 1.31 | 4.52% |