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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.18 | 17.06 | 16.04 | 17.05 | +5.18% | 3.00 | 8.12% |
| 2025-09-15 | 16.29 | 16.37 | 15.91 | 16.21 | 0.00% | 1.72 | 4.83% |
| 2025-09-12 | 16.36 | 16.70 | 16.06 | 16.21 | -0.49% | 2.14 | 5.89% |
| 2025-09-11 | 15.91 | 16.34 | 15.70 | 16.29 | +1.69% | 1.93 | 5.42% |
| 2025-09-10 | 16.04 | 16.32 | 15.87 | 16.02 | +0.63% | 1.85 | 5.19% |
| 2025-09-09 | 15.85 | 16.53 | 15.71 | 15.92 | +0.38% | 3.09 | 8.65% |
| 2025-09-08 | 15.99 | 15.99 | 15.50 | 15.86 | -0.81% | 2.78 | 7.99% |
| 2025-09-05 | 14.10 | 16.11 | 14.05 | 15.99 | +14.38% | 5.02 | 14.72% |
| 2025-09-04 | 14.25 | 14.44 | 13.74 | 13.98 | -1.55% | 1.11 | 3.56% |
| 2025-09-03 | 14.40 | 14.50 | 14.19 | 14.20 | -0.70% | 0.99 | 3.13% |
| 2025-09-02 | 14.81 | 14.94 | 14.10 | 14.30 | -4.28% | 1.62 | 5.10% |
| 2025-09-01 | 14.78 | 15.08 | 14.52 | 14.94 | +2.61% | 1.74 | 5.30% |
| 2025-08-29 | 15.00 | 15.07 | 14.53 | 14.56 | -3.38% | 1.79 | 5.48% |
| 2025-08-28 | 15.01 | 15.30 | 14.65 | 15.07 | +0.27% | 2.11 | 6.37% |
| 2025-08-27 | 15.60 | 16.25 | 15.00 | 15.03 | -6.47% | 4.01 | 11.75% |
| 2025-08-26 | 16.03 | 16.49 | 15.81 | 16.07 | -1.11% | 2.72 | 7.59% |
| 2025-08-25 | 15.11 | 17.14 | 15.03 | 16.25 | +7.62% | 4.85 | 13.57% |
| 2025-08-22 | 15.30 | 15.30 | 14.92 | 15.10 | -0.72% | 1.75 | 5.24% |
| 2025-08-21 | 15.57 | 15.64 | 15.06 | 15.21 | -2.75% | 2.01 | 5.95% |
| 2025-08-20 | 15.99 | 15.99 | 15.21 | 15.64 | -1.64% | 2.94 | 8.58% |