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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.73 | 12.96 | 12.65 | 12.95 | +1.65% | 0.90 | 3.18% |
| 2025-06-23 | 12.36 | 12.79 | 12.21 | 12.74 | +2.33% | 0.82 | 2.91% |
| 2025-06-20 | 12.30 | 12.65 | 12.28 | 12.45 | +1.14% | 0.74 | 2.66% |
| 2025-06-19 | 12.57 | 12.70 | 12.25 | 12.31 | -2.92% | 0.67 | 2.42% |
| 2025-06-18 | 12.34 | 12.74 | 12.29 | 12.68 | +2.26% | 0.91 | 3.28% |
| 2025-06-17 | 12.42 | 12.54 | 12.31 | 12.40 | -0.16% | 0.38 | 1.39% |
| 2025-06-16 | 12.22 | 12.52 | 12.22 | 12.42 | +0.81% | 0.51 | 1.86% |
| 2025-06-13 | 12.49 | 12.52 | 12.26 | 12.32 | -2.14% | 0.57 | 2.10% |
| 2025-06-12 | 12.62 | 12.73 | 12.47 | 12.59 | -0.87% | 0.64 | 2.31% |
| 2025-06-11 | 12.55 | 12.76 | 12.45 | 12.70 | +1.52% | 0.99 | 3.53% |
| 2025-06-10 | 12.74 | 12.83 | 12.30 | 12.51 | -2.49% | 1.17 | 4.21% |
| 2025-06-09 | 12.83 | 13.12 | 12.68 | 12.83 | -0.77% | 1.75 | 6.16% |
| 2025-06-06 | 11.90 | 13.65 | 11.85 | 12.93 | +8.84% | 2.64 | 9.21% |
| 2025-06-05 | 11.69 | 11.94 | 11.58 | 11.88 | +1.63% | 0.43 | 1.66% |
| 2025-06-04 | 11.56 | 11.71 | 11.56 | 11.69 | +1.12% | 0.27 | 1.04% |
| 2025-06-03 | 11.51 | 11.71 | 11.41 | 11.56 | +0.35% | 0.38 | 1.48% |
| 2025-05-30 | 11.71 | 11.78 | 11.46 | 11.52 | -2.21% | 0.54 | 2.12% |
| 2025-05-29 | 11.58 | 11.78 | 11.53 | 11.78 | +2.26% | 0.37 | 1.42% |
| 2025-05-28 | 11.77 | 11.90 | 11.48 | 11.52 | -2.12% | 0.49 | 1.88% |
| 2025-05-27 | 11.90 | 11.90 | 11.68 | 11.77 | -0.67% | 0.33 | 1.27% |