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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.88 | 16.05 | 14.74 | 15.90 | +6.78% | 3.90 | 11.36% |
| 2025-08-18 | 14.14 | 15.10 | 14.14 | 14.89 | +5.83% | 2.75 | 8.42% |
| 2025-08-15 | 13.97 | 14.18 | 13.89 | 14.07 | +0.72% | 1.19 | 3.82% |
| 2025-08-14 | 14.43 | 14.49 | 13.96 | 13.97 | -3.12% | 1.57 | 5.01% |
| 2025-08-13 | 14.08 | 14.78 | 14.08 | 14.42 | +2.41% | 2.19 | 6.85% |
| 2025-08-12 | 14.30 | 14.60 | 13.97 | 14.08 | -1.54% | 1.55 | 4.95% |
| 2025-08-11 | 14.05 | 14.45 | 14.04 | 14.30 | +1.35% | 1.67 | 5.27% |
| 2025-08-08 | 14.14 | 14.19 | 13.85 | 14.11 | +0.07% | 1.15 | 3.70% |
| 2025-08-07 | 14.20 | 14.32 | 13.95 | 14.10 | -0.70% | 1.71 | 5.47% |
| 2025-08-06 | 13.73 | 14.40 | 13.65 | 14.20 | +2.75% | 2.58 | 8.27% |
| 2025-08-05 | 14.01 | 14.07 | 13.73 | 13.82 | -1.57% | 1.43 | 4.67% |
| 2025-08-04 | 14.00 | 14.20 | 13.79 | 14.04 | -0.64% | 2.01 | 6.49% |
| 2025-08-01 | 13.26 | 14.30 | 13.19 | 14.13 | +7.21% | 3.57 | 11.64% |
| 2025-07-31 | 13.37 | 13.55 | 13.10 | 13.18 | -1.72% | 1.28 | 4.35% |
| 2025-07-30 | 13.67 | 13.70 | 13.26 | 13.41 | -2.40% | 1.48 | 4.96% |
| 2025-07-29 | 13.61 | 13.78 | 13.50 | 13.74 | +0.59% | 1.97 | 6.49% |
| 2025-07-28 | 13.50 | 13.90 | 13.26 | 13.66 | +2.32% | 3.33 | 11.03% |
| 2025-07-25 | 12.44 | 13.55 | 12.38 | 13.35 | +7.49% | 4.33 | 14.80% |
| 2025-07-24 | 12.32 | 12.44 | 12.25 | 12.42 | +1.06% | 0.56 | 2.03% |
| 2025-07-23 | 12.45 | 12.50 | 12.25 | 12.29 | -1.05% | 0.61 | 2.25% |