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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.85 | 13.09 | 12.45 | 12.91 | -0.15% | 1.22 | 4.31% |
| 2026-04-20 | 13.02 | 13.16 | 12.85 | 12.93 | -0.77% | 0.89 | 3.09% |
| 2026-04-17 | 12.97 | 13.15 | 12.87 | 13.03 | -0.23% | 0.87 | 3.02% |
| 2026-04-16 | 12.91 | 13.08 | 12.76 | 13.06 | +1.48% | 0.91 | 3.17% |
| 2026-04-15 | 13.37 | 13.40 | 12.83 | 12.87 | -3.31% | 0.97 | 3.35% |
| 2026-04-14 | 13.35 | 13.40 | 12.93 | 13.31 | +1.29% | 0.95 | 3.26% |
| 2026-04-13 | 13.18 | 13.34 | 13.08 | 13.14 | -0.68% | 0.64 | 2.20% |
| 2026-04-10 | 13.36 | 13.62 | 13.14 | 13.23 | -0.23% | 0.81 | 2.75% |
| 2026-04-09 | 13.33 | 13.50 | 13.14 | 13.26 | -1.78% | 0.93 | 3.18% |
| 2026-04-08 | 12.99 | 13.54 | 12.99 | 13.50 | +6.05% | 1.39 | 4.72% |
| 2026-04-07 | 13.12 | 13.33 | 12.46 | 12.73 | -3.85% | 1.59 | 5.58% |
| 2026-04-03 | 13.74 | 13.77 | 13.19 | 13.24 | -2.93% | 0.67 | 2.25% |
| 2026-04-02 | 13.99 | 14.06 | 13.47 | 13.64 | -2.43% | 0.67 | 2.21% |
| 2026-04-01 | 14.08 | 14.15 | 13.69 | 13.98 | +2.19% | 0.98 | 3.17% |
| 2026-03-31 | 13.90 | 14.59 | 13.65 | 13.68 | -0.94% | 1.31 | 4.19% |
| 2026-03-30 | 13.53 | 13.95 | 13.42 | 13.81 | +0.66% | 0.90 | 2.96% |
| 2026-03-27 | 13.38 | 13.76 | 13.38 | 13.72 | +0.88% | 0.74 | 2.45% |
| 2026-03-26 | 13.99 | 14.12 | 13.50 | 13.60 | -3.20% | 0.72 | 2.35% |
| 2026-03-25 | 14.27 | 14.58 | 13.95 | 14.05 | -0.50% | 0.98 | 3.09% |
| 2026-03-24 | 13.84 | 14.12 | 13.56 | 14.12 | +4.98% | 1.08 | 3.52% |