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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.13 | 14.46 | 13.33 | 13.45 | -7.31% | 1.27 | 4.14% |
| 2026-03-20 | 15.18 | 15.30 | 14.42 | 14.51 | -2.09% | 1.01 | 3.06% |
| 2026-03-19 | 15.16 | 15.23 | 14.73 | 14.82 | -3.14% | 0.79 | 2.38% |
| 2026-03-18 | 15.11 | 15.30 | 14.90 | 15.30 | +2.27% | 0.80 | 2.38% |
| 2026-03-17 | 15.93 | 15.98 | 14.94 | 14.96 | -5.32% | 1.14 | 3.36% |
| 2026-03-16 | 15.78 | 16.01 | 15.45 | 15.80 | 0.00% | 0.90 | 2.60% |
| 2026-03-13 | 16.13 | 16.19 | 15.75 | 15.80 | -2.05% | 0.98 | 2.79% |
| 2026-03-12 | 16.40 | 16.70 | 15.96 | 16.13 | -1.95% | 1.26 | 3.51% |
| 2026-03-11 | 16.72 | 17.01 | 16.31 | 16.45 | -1.91% | 1.03 | 2.80% |
| 2026-03-10 | 16.61 | 16.82 | 16.40 | 16.77 | +2.26% | 1.30 | 3.51% |
| 2026-03-09 | 16.37 | 16.48 | 15.96 | 16.40 | -1.56% | 1.25 | 3.48% |
| 2026-03-06 | 16.71 | 16.84 | 16.35 | 16.66 | -1.19% | 1.33 | 3.63% |
| 2026-03-05 | 16.59 | 17.19 | 16.44 | 16.86 | +2.80% | 2.17 | 5.79% |
| 2026-03-04 | 15.25 | 16.74 | 15.21 | 16.40 | +6.56% | 2.22 | 6.13% |
| 2026-03-03 | 16.20 | 16.43 | 15.38 | 15.39 | -5.06% | 1.28 | 3.67% |
| 2026-03-02 | 16.75 | 16.88 | 16.12 | 16.21 | -4.87% | 1.68 | 4.64% |
| 2026-02-27 | 16.68 | 17.05 | 16.51 | 17.04 | +1.85% | 1.42 | 3.81% |
| 2026-02-26 | 17.00 | 17.00 | 16.70 | 16.73 | -1.76% | 1.29 | 3.47% |
| 2026-02-25 | 17.10 | 17.22 | 16.80 | 17.03 | -0.41% | 1.47 | 3.91% |
| 2026-02-24 | 17.32 | 17.42 | 17.01 | 17.10 | +0.65% | 1.23 | 3.23% |