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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.51 | 15.89 | 15.40 | 15.62 | -0.57% | 0.79 | 2.29% |
| 2025-10-21 | 15.59 | 15.94 | 15.43 | 15.71 | +0.90% | 0.76 | 2.18% |
| 2025-10-20 | 15.70 | 15.94 | 15.39 | 15.57 | +0.65% | 0.85 | 2.46% |
| 2025-10-17 | 16.74 | 16.79 | 15.46 | 15.47 | -5.73% | 1.49 | 4.24% |
| 2025-10-16 | 16.91 | 17.18 | 16.26 | 16.41 | -0.30% | 1.59 | 4.30% |
| 2025-10-15 | 15.80 | 16.51 | 15.58 | 16.46 | +5.04% | 1.63 | 4.56% |
| 2025-10-14 | 16.38 | 16.78 | 15.58 | 15.67 | -3.39% | 1.73 | 4.85% |
| 2025-10-13 | 15.68 | 16.49 | 15.21 | 16.22 | -2.41% | 1.68 | 4.74% |
| 2025-10-10 | 16.72 | 17.00 | 16.18 | 16.62 | -1.07% | 1.66 | 4.54% |
| 2025-10-09 | 17.47 | 17.72 | 16.62 | 16.80 | -3.61% | 2.53 | 6.66% |
| 2025-09-30 | 16.40 | 17.86 | 16.39 | 17.43 | +6.28% | 2.93 | 7.67% |
| 2025-09-29 | 16.12 | 16.76 | 16.12 | 16.40 | +1.30% | 1.51 | 4.15% |
| 2025-09-26 | 16.39 | 16.55 | 16.06 | 16.19 | -1.16% | 1.14 | 3.16% |
| 2025-09-25 | 16.58 | 16.85 | 16.26 | 16.38 | -1.21% | 1.45 | 3.95% |
| 2025-09-24 | 16.10 | 16.85 | 15.81 | 16.58 | +1.66% | 2.66 | 7.29% |
| 2025-09-23 | 17.60 | 17.78 | 15.92 | 16.31 | -10.14% | 4.94 | 13.44% |
| 2025-09-22 | 18.45 | 18.50 | 17.70 | 18.15 | -2.68% | 3.36 | 8.36% |
| 2025-09-19 | 16.37 | 18.78 | 16.20 | 18.65 | +14.14% | 6.30 | 15.92% |
| 2025-09-18 | 16.77 | 17.29 | 16.11 | 16.34 | -2.39% | 2.57 | 6.96% |
| 2025-09-17 | 17.05 | 17.09 | 16.62 | 16.74 | -1.82% | 2.20 | 5.89% |