ST英飞拓(002528)股票行情
ST英飞拓(002528)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 2.89 | 2.87 | 0.00 | 0.00% | 2.85 | 2.91 | 125559 | 3614.34 | 1.20% |
| 2025-07-31 | 2.85 | 2.87 | 0.02 | 0.70% | 2.84 | 2.90 | 125144 | 3593.12 | 1.19% |
| 2025-07-30 | 2.83 | 2.85 | 0.02 | 0.71% | 2.82 | 2.87 | 115554 | 3284.88 | 1.10% |
| 2025-07-29 | 2.86 | 2.83 | -0.04 | -1.39% | 2.81 | 2.86 | 152021 | 4298.12 | 1.45% |
| 2025-07-28 | 2.89 | 2.87 | -0.01 | -0.35% | 2.85 | 2.95 | 155267 | 4484.72 | 1.48% |
| 2025-07-25 | 2.87 | 2.88 | 0.00 | 0.00% | 2.87 | 2.91 | 93622 | 2701.55 | 0.89% |
| 2025-07-24 | 2.90 | 2.88 | -0.03 | -1.03% | 2.87 | 2.93 | 149176 | 4316.89 | 1.42% |
| 2025-07-23 | 2.82 | 2.91 | 0.08 | 2.83% | 2.82 | 2.96 | 238654 | 6918.95 | 2.27% |
| 2025-07-22 | 2.90 | 2.83 | -0.10 | -3.41% | 2.80 | 2.93 | 269075 | 7670.90 | 2.56% |
| 2025-07-21 | 2.95 | 2.93 | -0.04 | -1.35% | 2.92 | 2.98 | 141444 | 4157.64 | 1.35% |
| 2025-07-18 | 2.96 | 2.97 | 0.02 | 0.68% | 2.91 | 3.04 | 172226 | 5103.98 | 1.64% |
| 2025-07-17 | 2.98 | 2.95 | -0.04 | -1.34% | 2.91 | 2.99 | 155456 | 4571.78 | 1.48% |
| 2025-07-16 | 3.00 | 2.99 | 0.01 | 0.34% | 2.95 | 3.01 | 92500 | 2757.82 | 0.88% |
| 2025-07-15 | 3.02 | 2.98 | -0.08 | -2.61% | 2.92 | 3.05 | 251781 | 7437.27 | 2.40% |
| 2025-07-14 | 3.04 | 3.06 | 0.00 | 0.00% | 3.01 | 3.10 | 113631 | 3463.53 | 1.08% |
| 2025-07-11 | 3.14 | 3.06 | -0.06 | -1.92% | 3.03 | 3.15 | 185452 | 5676.17 | 1.77% |
| 2025-07-10 | 3.11 | 3.12 | 0.01 | 0.32% | 3.09 | 3.23 | 200317 | 6316.28 | 1.91% |
| 2025-07-09 | 3.13 | 3.11 | -0.03 | -0.96% | 3.08 | 3.17 | 225970 | 7052.17 | 2.15% |
| 2025-07-08 | 2.99 | 3.14 | 0.15 | 5.02% | 2.97 | 3.14 | 295329 | 9095.93 | 2.81% |
| 2025-07-07 | 3.10 | 2.99 | -0.12 | -3.86% | 2.95 | 3.12 | 266525 | 7961.87 | 2.54% |
| 2025-07-04 | 3.10 | 3.11 | 0.00 | 0.00% | 3.08 | 3.20 | 226824 | 7104.06 | 2.16% |
| 2025-07-03 | 3.24 | 3.11 | -0.16 | -4.89% | 3.11 | 3.26 | 460098 | 14516.69 | 4.38% |
| 2025-07-02 | 3.19 | 3.27 | 0.11 | 3.48% | 3.14 | 3.30 | 428002 | 13816.86 | 4.08% |
| 2025-07-01 | 3.20 | 3.16 | 0.05 | 1.61% | 3.11 | 3.26 | 475902 | 15141.39 | 4.53% |
| 2025-06-30 | 3.00 | 3.11 | 0.15 | 5.07% | 3.00 | 3.11 | 227247 | 6981.07 | 2.16% |
| 2025-06-27 | 2.96 | 2.96 | 0.01 | 0.34% | 2.93 | 3.02 | 219216 | 6509.58 | 2.09% |
| 2025-06-26 | 2.97 | 2.95 | 0.01 | 0.34% | 2.94 | 3.05 | 288517 | 8625.43 | 2.75% |
| 2025-06-25 | 3.00 | 2.94 | -0.07 | -2.33% | 2.91 | 3.01 | 325499 | 9590.89 | 3.10% |
| 2025-06-24 | 3.08 | 3.01 | -0.06 | -1.95% | 2.97 | 3.17 | 406682 | 12367.79 | 3.87% |
| 2025-06-23 | 3.05 | 3.07 | 0.05 | 1.66% | 2.93 | 3.17 | 568557 | 17248.54 | 5.42% |
| 2025-06-20 | 2.85 | 3.02 | 0.14 | 4.86% | 2.85 | 3.02 | 224838 | 6681.79 | 2.14% |
| 2025-06-19 | 2.96 | 2.88 | -0.02 | -0.69% | 2.83 | 3.05 | 626085 | 18418.23 | 5.96% |
| 2025-06-18 | 2.78 | 2.90 | 0.14 | 5.07% | 2.78 | 2.90 | 193036 | 5500.97 | 1.84% |
| 2025-06-17 | 2.63 | 2.76 | 0.13 | 4.94% | 2.63 | 2.76 | 364792 | 10008.78 | 3.48% |
| 2025-06-16 | 2.56 | 2.63 | 0.05 | 1.94% | 2.55 | 2.65 | 114783 | 3002.60 | 1.09% |
| 2025-06-13 | 2.68 | 2.58 | -0.11 | -4.09% | 2.56 | 2.68 | 216740 | 5650.88 | 2.06% |
| 2025-06-12 | 2.72 | 2.69 | -0.05 | -1.82% | 2.66 | 2.75 | 175478 | 4718.56 | 1.67% |
| 2025-06-11 | 2.67 | 2.74 | 0.08 | 3.01% | 2.64 | 2.75 | 202072 | 5474.02 | 1.92% |
| 2025-06-10 | 2.70 | 2.66 | -0.05 | -1.85% | 2.63 | 2.80 | 270712 | 7335.38 | 2.58% |
| 2025-06-09 | 2.75 | 2.71 | -0.02 | -0.73% | 2.68 | 2.76 | 204260 | 5530.87 | 1.95% |
| 2025-06-06 | 2.62 | 2.73 | 0.10 | 3.80% | 2.62 | 2.75 | 294816 | 7999.98 | 2.81% |
| 2025-06-05 | 2.56 | 2.63 | 0.07 | 2.73% | 2.55 | 2.65 | 186310 | 4877.02 | 1.77% |
| 2025-06-04 | 2.52 | 2.56 | 0.04 | 1.59% | 2.51 | 2.58 | 133178 | 3396.64 | 1.27% |
| 2025-06-03 | 2.55 | 2.52 | -0.04 | -1.56% | 2.48 | 2.57 | 153493 | 3865.76 | 1.46% |
| 2025-05-30 | 2.53 | 2.56 | 0.01 | 0.39% | 2.52 | 2.59 | 148984 | 3809.19 | 1.42% |
| 2025-05-29 | 2.55 | 2.55 | 0.01 | 0.39% | 2.52 | 2.62 | 207141 | 5330.32 | 1.97% |
| 2025-05-28 | 2.61 | 2.54 | -0.07 | -2.68% | 2.52 | 2.68 | 219588 | 5676.36 | 2.09% |
| 2025-05-27 | 2.62 | 2.61 | -0.03 | -1.14% | 2.55 | 2.64 | 200678 | 5217.55 | 1.91% |
| 2025-05-26 | 2.64 | 2.64 | 0.02 | 0.76% | 2.59 | 2.68 | 223442 | 5889.47 | 2.13% |
| 2025-05-23 | 2.69 | 2.62 | -0.12 | -4.38% | 2.60 | 2.73 | 439113 | 11713.17 | 4.18% |
| 2025-05-22 | 2.61 | 2.74 | 0.12 | 4.58% | 2.59 | 2.75 | 475422 | 13011.09 | 4.53% |
| 2025-05-21 | 2.58 | 2.62 | 0.03 | 1.16% | 2.52 | 2.65 | 195006 | 5065.75 | 1.86% |
| 2025-05-20 | 2.63 | 2.59 | -0.01 | -0.38% | 2.58 | 2.72 | 396460 | 10517.06 | 3.78% |
| 2025-05-19 | 2.50 | 2.60 | 0.12 | 4.84% | 2.50 | 2.60 | 211751 | 5482.09 | 2.02% |
| 2025-05-16 | 2.51 | 2.48 | -0.01 | -0.40% | 2.45 | 2.52 | 128491 | 3192.14 | 1.22% |
| 2025-05-15 | 2.55 | 2.49 | -0.06 | -2.35% | 2.48 | 2.60 | 217122 | 5483.32 | 2.07% |
| 2025-05-14 | 2.48 | 2.55 | 0.03 | 1.19% | 2.45 | 2.63 | 283702 | 7220.73 | 2.70% |
| 2025-05-13 | 2.48 | 2.52 | 0.04 | 1.61% | 2.46 | 2.60 | 380171 | 9621.47 | 3.62% |
| 2025-05-12 | 2.37 | 2.48 | 0.12 | 5.08% | 2.37 | 2.48 | 283385 | 6967.89 | 2.70% |
| 2025-05-09 | 2.40 | 2.36 | -0.04 | -1.67% | 2.36 | 2.45 | 232466 | 5583.61 | 2.21% |
| 2025-05-08 | 2.40 | 2.40 | -0.06 | -2.44% | 2.39 | 2.49 | 319802 | 7773.13 | 3.05% |
| 2025-05-07 | 2.40 | 2.46 | 0.11 | 4.68% | 2.31 | 2.47 | 527219 | 12767.29 | 5.02% |
| 2025-05-06 | 2.27 | 2.35 | 0.11 | 4.91% | 2.24 | 2.35 | 216163 | 4990.20 | 2.06% |
| 2025-04-30 | 2.18 | 2.24 | 0.11 | 5.16% | 2.14 | 2.24 | 241455 | 5361.10 | 2.30% |
| 2025-04-29 | 2.02 | 2.13 | 0.10 | 4.93% | 2.02 | 2.13 | 126407 | 2656.36 | 1.20% |
| 2025-04-28 | 2.04 | 2.03 | -0.09 | -4.25% | 2.01 | 2.07 | 108759 | 2214.37 | 1.04% |
| 2025-04-25 | 2.08 | 2.12 | 0.00 | 0.00% | 2.08 | 2.15 | 81060 | 1721.04 | 0.77% |
| 2025-04-24 | 2.22 | 2.12 | -0.10 | -4.50% | 2.11 | 2.22 | 155386 | 3321.87 | 1.48% |
| 2025-04-23 | 2.24 | 2.22 | -0.02 | -0.89% | 2.20 | 2.25 | 84555 | 1879.07 | 0.81% |
| 2025-04-22 | 2.18 | 2.24 | 0.06 | 2.75% | 2.16 | 2.26 | 144688 | 3201.25 | 1.38% |
| 2025-04-21 | 2.13 | 2.18 | 0.02 | 0.93% | 2.13 | 2.19 | 81018 | 1756.46 | 0.77% |
| 2025-04-18 | 2.14 | 2.16 | 0.00 | 0.00% | 2.10 | 2.17 | 98458 | 2100.81 | 0.94% |
| 2025-04-17 | 2.15 | 2.16 | 0.00 | 0.00% | 2.14 | 2.19 | 83288 | 1805.53 | 0.79% |
| 2025-04-16 | 2.22 | 2.16 | -0.08 | -3.57% | 2.13 | 2.24 | 154467 | 3347.87 | 1.47% |
| 2025-04-15 | 2.21 | 2.24 | 0.02 | 0.90% | 2.21 | 2.29 | 158422 | 3545.93 | 1.51% |
| 2025-04-14 | 2.22 | 2.22 | 0.00 | 0.00% | 2.19 | 2.27 | 210065 | 4680.57 | 2.00% |
| 2025-04-11 | 2.11 | 2.22 | 0.11 | 5.21% | 2.10 | 2.22 | 237997 | 5240.88 | 2.27% |
| 2025-04-10 | 2.09 | 2.11 | 0.04 | 1.93% | 2.08 | 2.16 | 159376 | 3377.24 | 1.52% |
| 2025-04-09 | 2.04 | 2.07 | -0.08 | -3.72% | 2.04 | 2.14 | 241486 | 4968.22 | 2.30% |
| 2025-04-08 | 2.15 | 2.15 | -0.11 | -4.87% | 2.15 | 2.20 | 132836 | 2859.93 | 1.26% |
深证大盘股票行情在线 K线走势图
