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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.38 | 20.00 | 18.35 | 19.29 | +6.57% | 6.74 | 15.64% |
| 2026-01-15 | 17.96 | 18.35 | 17.40 | 18.10 | -0.55% | 3.63 | 9.15% |
| 2026-01-14 | 16.81 | 18.39 | 16.74 | 18.20 | +7.31% | 5.18 | 13.23% |
| 2026-01-13 | 17.17 | 17.80 | 16.96 | 16.96 | -2.70% | 2.78 | 7.30% |
| 2026-01-12 | 17.47 | 17.70 | 17.20 | 17.43 | -1.13% | 3.20 | 8.32% |
| 2026-01-09 | 17.28 | 17.80 | 16.95 | 17.63 | +2.44% | 3.83 | 9.92% |
| 2026-01-08 | 18.10 | 18.12 | 17.12 | 17.21 | -5.13% | 4.72 | 12.26% |
| 2026-01-07 | 17.17 | 18.67 | 17.17 | 18.14 | +3.78% | 6.02 | 14.98% |
| 2026-01-06 | 16.01 | 17.91 | 15.90 | 17.48 | +9.11% | 6.18 | 16.21% |
| 2026-01-05 | 15.94 | 16.45 | 15.76 | 16.02 | +0.31% | 3.51 | 9.89% |
| 2025-12-31 | 16.30 | 16.48 | 15.83 | 15.97 | -2.02% | 3.80 | 10.65% |
| 2025-12-30 | 17.48 | 17.69 | 15.89 | 16.30 | -8.22% | 7.86 | 21.16% |
| 2025-12-29 | 14.72 | 17.76 | 14.64 | 17.76 | +20.00% | 7.97 | 21.49% |
| 2025-12-26 | 14.77 | 15.05 | 14.61 | 14.80 | -0.40% | 1.04 | 3.17% |
| 2025-12-25 | 15.07 | 15.08 | 14.60 | 14.86 | -0.87% | 0.92 | 2.80% |
| 2025-12-24 | 14.52 | 15.04 | 14.45 | 14.99 | +2.95% | 1.07 | 3.23% |
| 2025-12-23 | 14.55 | 14.75 | 14.35 | 14.56 | -0.61% | 0.80 | 2.49% |
| 2025-12-22 | 14.76 | 15.03 | 14.60 | 14.65 | -0.88% | 0.80 | 2.45% |
| 2025-12-19 | 15.00 | 15.15 | 14.68 | 14.78 | -0.67% | 0.71 | 2.15% |
| 2025-12-18 | 14.80 | 15.38 | 14.72 | 14.88 | -0.33% | 1.29 | 3.86% |