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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.76 | 14.99 | 14.43 | 14.93 | +1.43% | 0.89 | 2.74% |
| 2025-12-16 | 14.67 | 15.20 | 14.50 | 14.72 | -0.14% | 1.04 | 3.15% |
| 2025-12-15 | 14.93 | 15.06 | 14.62 | 14.74 | -2.12% | 0.93 | 2.82% |
| 2025-12-12 | 14.52 | 15.22 | 14.43 | 15.06 | +3.72% | 1.34 | 4.07% |
| 2025-12-11 | 14.82 | 14.90 | 14.49 | 14.52 | -2.02% | 0.72 | 2.22% |
| 2025-12-10 | 14.89 | 14.92 | 14.69 | 14.82 | -0.80% | 0.56 | 1.70% |
| 2025-12-09 | 14.99 | 15.50 | 14.90 | 14.94 | -0.47% | 0.98 | 2.93% |
| 2025-12-08 | 14.98 | 15.15 | 14.72 | 15.01 | +0.20% | 0.98 | 2.97% |
| 2025-12-05 | 14.60 | 15.09 | 14.43 | 14.98 | +3.24% | 1.09 | 3.31% |
| 2025-12-04 | 14.75 | 14.87 | 14.33 | 14.51 | -1.89% | 0.82 | 2.55% |
| 2025-12-03 | 15.32 | 15.37 | 14.70 | 14.79 | -3.21% | 1.26 | 3.82% |
| 2025-12-02 | 15.08 | 15.35 | 14.94 | 15.28 | +0.86% | 1.13 | 3.35% |
| 2025-12-01 | 14.80 | 15.47 | 14.80 | 15.15 | +2.30% | 1.79 | 5.30% |
| 2025-11-28 | 14.03 | 14.85 | 14.00 | 14.81 | +5.48% | 1.27 | 3.96% |
| 2025-11-27 | 13.83 | 14.38 | 13.73 | 14.04 | +1.52% | 0.82 | 2.65% |
| 2025-11-26 | 13.67 | 14.46 | 13.58 | 13.83 | +1.10% | 0.99 | 3.18% |
| 2025-11-25 | 13.44 | 13.83 | 13.40 | 13.68 | +2.40% | 0.60 | 1.98% |
| 2025-11-24 | 13.39 | 13.44 | 13.16 | 13.36 | +0.83% | 0.40 | 1.35% |
| 2025-11-21 | 13.80 | 13.95 | 13.06 | 13.25 | -5.02% | 0.94 | 3.16% |
| 2025-11-20 | 14.00 | 14.27 | 13.81 | 13.95 | -0.29% | 0.65 | 2.09% |