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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.49 | 17.58 | 16.97 | 16.99 | -1.11% | 1.34 | 3.51% |
| 2026-02-12 | 17.38 | 17.68 | 17.18 | 17.18 | -0.69% | 1.70 | 4.40% |
| 2026-02-11 | 17.36 | 17.67 | 17.24 | 17.30 | -0.97% | 1.13 | 2.95% |
| 2026-02-10 | 17.70 | 17.89 | 17.37 | 17.47 | -1.19% | 1.80 | 4.62% |
| 2026-02-09 | 18.53 | 18.75 | 17.52 | 17.68 | -4.12% | 3.15 | 8.01% |
| 2026-02-06 | 18.05 | 19.12 | 17.90 | 18.44 | +1.15% | 3.69 | 8.94% |
| 2026-02-05 | 17.90 | 18.49 | 17.70 | 18.23 | +0.83% | 3.14 | 7.80% |
| 2026-02-04 | 16.76 | 18.20 | 16.70 | 18.08 | +7.88% | 4.27 | 10.96% |
| 2026-02-03 | 17.03 | 17.29 | 16.65 | 16.76 | -0.71% | 1.49 | 3.99% |
| 2026-02-02 | 15.82 | 17.43 | 15.82 | 16.88 | -3.16% | 2.35 | 6.22% |
| 2026-01-30 | 17.25 | 17.86 | 17.10 | 17.43 | -0.51% | 1.76 | 4.56% |
| 2026-01-29 | 18.45 | 18.50 | 17.42 | 17.52 | -4.31% | 2.36 | 5.98% |
| 2026-01-28 | 17.95 | 18.59 | 17.70 | 18.31 | +2.69% | 3.83 | 9.46% |
| 2026-01-27 | 18.00 | 18.30 | 17.25 | 17.83 | -1.82% | 2.51 | 6.37% |
| 2026-01-26 | 18.85 | 18.91 | 17.75 | 18.16 | -3.97% | 3.79 | 9.44% |
| 2026-01-23 | 17.82 | 19.27 | 17.79 | 18.91 | +6.24% | 4.46 | 10.67% |
| 2026-01-22 | 18.23 | 18.33 | 17.53 | 17.80 | -2.84% | 2.45 | 6.22% |
| 2026-01-21 | 17.41 | 18.97 | 16.98 | 18.32 | +5.59% | 4.12 | 10.32% |
| 2026-01-20 | 18.80 | 18.80 | 17.20 | 17.35 | -7.76% | 5.01 | 12.80% |
| 2026-01-19 | 18.90 | 19.20 | 18.60 | 18.81 | -2.49% | 3.83 | 9.12% |