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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.73 | 11.88 | 11.63 | 11.85 | +1.28% | 0.35 | 1.34% |
| 2025-05-23 | 11.87 | 12.13 | 11.67 | 11.70 | -2.09% | 0.54 | 2.06% |
| 2025-05-22 | 12.16 | 12.31 | 11.84 | 11.95 | -1.64% | 0.55 | 2.05% |
| 2025-05-21 | 12.50 | 12.53 | 12.04 | 12.15 | -2.79% | 0.63 | 2.31% |
| 2025-05-20 | 12.23 | 12.53 | 12.16 | 12.50 | +2.20% | 0.48 | 1.73% |
| 2025-05-19 | 12.29 | 12.35 | 12.07 | 12.23 | -0.49% | 0.43 | 1.58% |
| 2025-05-16 | 12.18 | 12.45 | 12.18 | 12.29 | +0.16% | 0.30 | 1.10% |
| 2025-05-15 | 12.35 | 12.39 | 12.22 | 12.27 | -1.12% | 0.30 | 1.09% |
| 2025-05-14 | 12.39 | 12.55 | 12.26 | 12.41 | +0.16% | 0.47 | 1.71% |
| 2025-05-13 | 12.60 | 12.67 | 12.38 | 12.39 | -0.48% | 0.47 | 1.68% |
| 2025-05-12 | 12.37 | 12.46 | 12.36 | 12.45 | +1.46% | 0.36 | 1.31% |
| 2025-05-09 | 12.42 | 12.48 | 12.22 | 12.27 | -1.68% | 0.52 | 1.90% |
| 2025-05-08 | 12.39 | 12.49 | 12.25 | 12.48 | +0.64% | 0.79 | 2.88% |
| 2025-05-07 | 12.46 | 12.58 | 12.30 | 12.40 | +0.48% | 0.66 | 2.40% |
| 2025-05-06 | 12.20 | 12.34 | 12.07 | 12.34 | +2.23% | 0.54 | 1.99% |