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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.56 | 14.82 | 13.87 | 13.99 | -3.91% | 1.00 | 3.18% |
| 2025-11-18 | 14.48 | 14.67 | 14.33 | 14.56 | +0.48% | 0.69 | 2.15% |
| 2025-11-17 | 14.51 | 14.58 | 14.33 | 14.49 | +0.07% | 0.64 | 2.01% |
| 2025-11-14 | 14.52 | 14.63 | 14.42 | 14.48 | -0.82% | 0.63 | 1.96% |
| 2025-11-13 | 14.89 | 14.91 | 14.52 | 14.60 | -0.75% | 0.88 | 2.70% |
| 2025-11-12 | 15.38 | 15.38 | 14.60 | 14.71 | -4.60% | 1.22 | 3.72% |
| 2025-11-11 | 15.99 | 16.16 | 15.32 | 15.42 | -3.56% | 1.26 | 3.63% |
| 2025-11-10 | 15.50 | 16.20 | 15.40 | 15.99 | +3.43% | 1.60 | 4.53% |
| 2025-11-07 | 15.62 | 16.13 | 15.41 | 15.46 | -1.65% | 1.35 | 3.89% |
| 2025-11-06 | 15.31 | 15.86 | 15.09 | 15.72 | +2.61% | 1.38 | 4.00% |
| 2025-11-05 | 14.80 | 15.42 | 14.59 | 15.32 | +3.37% | 1.11 | 3.30% |
| 2025-11-04 | 15.00 | 15.06 | 14.70 | 14.82 | -1.20% | 0.63 | 1.92% |
| 2025-11-03 | 15.08 | 15.11 | 14.51 | 15.00 | -0.20% | 1.10 | 3.33% |
| 2025-10-31 | 14.63 | 15.22 | 14.60 | 15.03 | +2.95% | 1.29 | 3.85% |
| 2025-10-30 | 15.23 | 15.28 | 14.40 | 14.60 | -6.29% | 2.06 | 6.33% |
| 2025-10-29 | 15.71 | 15.80 | 15.42 | 15.58 | -1.33% | 1.00 | 2.90% |
| 2025-10-28 | 15.45 | 16.08 | 15.31 | 15.79 | +1.94% | 1.27 | 3.62% |
| 2025-10-27 | 16.22 | 16.37 | 15.36 | 15.49 | -4.03% | 1.51 | 4.34% |
| 2025-10-24 | 15.81 | 16.66 | 15.81 | 16.14 | +2.09% | 1.69 | 4.66% |
| 2025-10-23 | 15.58 | 15.87 | 15.11 | 15.81 | +1.22% | 1.09 | 3.18% |