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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.55 | 12.59 | 12.35 | 12.42 | -1.19% | 0.72 | 2.62% |
| 2025-07-21 | 12.20 | 12.67 | 12.20 | 12.57 | +3.12% | 1.20 | 4.35% |
| 2025-07-18 | 12.39 | 12.49 | 12.16 | 12.19 | -1.61% | 0.81 | 2.99% |
| 2025-07-17 | 12.43 | 12.49 | 12.35 | 12.39 | -0.32% | 0.63 | 2.27% |
| 2025-07-16 | 12.40 | 12.52 | 12.35 | 12.43 | +0.16% | 0.47 | 1.72% |
| 2025-07-15 | 12.58 | 12.62 | 12.25 | 12.41 | -1.12% | 0.66 | 2.40% |
| 2025-07-14 | 12.60 | 12.60 | 12.44 | 12.55 | +0.08% | 0.51 | 1.83% |
| 2025-07-11 | 12.60 | 12.62 | 12.43 | 12.54 | -0.16% | 0.56 | 2.03% |
| 2025-07-10 | 12.65 | 12.72 | 12.42 | 12.56 | -0.40% | 0.67 | 2.39% |
| 2025-07-09 | 12.61 | 12.73 | 12.55 | 12.61 | +0.08% | 0.57 | 2.04% |
| 2025-07-08 | 12.31 | 12.62 | 12.30 | 12.60 | +2.19% | 0.74 | 2.66% |
| 2025-07-07 | 12.55 | 12.65 | 12.27 | 12.33 | -1.75% | 1.03 | 3.74% |
| 2025-07-04 | 12.86 | 12.90 | 12.50 | 12.55 | -2.64% | 0.73 | 2.61% |
| 2025-07-03 | 12.90 | 13.02 | 12.77 | 12.89 | -0.15% | 0.73 | 2.55% |
| 2025-07-02 | 12.80 | 12.92 | 12.66 | 12.91 | +0.86% | 0.73 | 2.56% |
| 2025-07-01 | 12.82 | 12.87 | 12.65 | 12.80 | -0.16% | 0.63 | 2.22% |
| 2025-06-30 | 12.73 | 12.90 | 12.73 | 12.82 | +0.71% | 0.67 | 2.36% |
| 2025-06-27 | 12.87 | 12.97 | 12.72 | 12.73 | -1.09% | 0.65 | 2.31% |
| 2025-06-26 | 12.86 | 13.08 | 12.78 | 12.87 | +0.16% | 0.96 | 3.36% |
| 2025-06-25 | 12.90 | 12.96 | 12.69 | 12.85 | -0.77% | 0.88 | 3.11% |