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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 2.26 | 2.26 | -0.12 | -5.04% | 2.26 | 2.28 | 30509 | 689.91 | 0.29% |
| 2025-04-03 | 2.38 | 2.38 | -0.02 | -0.83% | 2.36 | 2.42 | 64900 | 1552.55 | 0.62% |
| 2025-04-02 | 2.34 | 2.40 | 0.04 | 1.69% | 2.34 | 2.41 | 81339 | 1936.67 | 0.77% |
| 2025-04-01 | 2.33 | 2.36 | 0.00 | 0.00% | 2.33 | 2.42 | 108095 | 2554.02 | 1.03% |
| 2025-03-31 | 2.46 | 2.36 | -0.12 | -4.84% | 2.36 | 2.46 | 149589 | 3560.21 | 1.42% |
| 2025-03-28 | 2.52 | 2.48 | -0.05 | -1.98% | 2.48 | 2.53 | 68751 | 1721.92 | 0.65% |
| 2025-03-27 | 2.52 | 2.53 | 0.00 | 0.00% | 2.49 | 2.53 | 71997 | 1808.11 | 0.69% |
| 2025-03-26 | 2.50 | 2.53 | 0.02 | 0.80% | 2.48 | 2.53 | 82535 | 2074.39 | 0.79% |
| 2025-03-25 | 2.52 | 2.51 | 0.00 | 0.00% | 2.47 | 2.52 | 102907 | 2566.23 | 0.98% |
| 2025-03-24 | 2.60 | 2.51 | -0.12 | -4.56% | 2.50 | 2.63 | 215960 | 5501.53 | 2.06% |
| 2025-03-21 | 2.58 | 2.63 | 0.03 | 1.15% | 2.56 | 2.73 | 276229 | 7267.19 | 2.63% |
| 2025-03-20 | 2.58 | 2.60 | 0.01 | 0.39% | 2.58 | 2.63 | 161133 | 4198.63 | 1.53% |
| 2025-03-19 | 2.58 | 2.59 | -0.01 | -0.38% | 2.56 | 2.63 | 114231 | 2960.99 | 1.09% |
| 2025-03-18 | 2.62 | 2.60 | -0.03 | -1.14% | 2.58 | 2.63 | 126497 | 3288.06 | 1.20% |
| 2025-03-17 | 2.57 | 2.63 | 0.02 | 0.77% | 2.57 | 2.64 | 170155 | 4430.35 | 1.62% |
| 2025-03-14 | 2.58 | 2.61 | 0.05 | 1.95% | 2.55 | 2.63 | 182822 | 4728.44 | 1.74% |
| 2025-03-13 | 2.62 | 2.56 | -0.11 | -4.12% | 2.54 | 2.64 | 276337 | 7145.08 | 2.63% |
| 2025-03-12 | 2.57 | 2.67 | 0.12 | 4.71% | 2.57 | 2.68 | 375730 | 9985.86 | 3.58% |
| 2025-03-11 | 2.50 | 2.55 | 0.02 | 0.79% | 2.49 | 2.56 | 114903 | 2918.97 | 1.09% |
| 2025-03-10 | 2.51 | 2.53 | 0.01 | 0.40% | 2.49 | 2.56 | 97780 | 2468.06 | 0.93% |
| 2025-03-07 | 2.57 | 2.52 | -0.04 | -1.56% | 2.51 | 2.59 | 155318 | 3949.85 | 1.48% |
| 2025-03-06 | 2.55 | 2.56 | 0.02 | 0.79% | 2.53 | 2.59 | 150596 | 3852.25 | 1.43% |
| 2025-03-05 | 2.62 | 2.54 | -0.07 | -2.68% | 2.48 | 2.63 | 180022 | 4553.15 | 1.71% |
| 2025-03-04 | 2.57 | 2.61 | 0.02 | 0.77% | 2.55 | 2.63 | 103280 | 2681.61 | 0.98% |
| 2025-03-03 | 2.62 | 2.59 | -0.04 | -1.52% | 2.58 | 2.64 | 141217 | 3678.17 | 1.34% |
| 2025-02-28 | 2.69 | 2.63 | -0.06 | -2.23% | 2.61 | 2.70 | 178972 | 4750.64 | 1.70% |
| 2025-02-27 | 2.73 | 2.69 | -0.05 | -1.82% | 2.68 | 2.80 | 207221 | 5661.71 | 1.97% |
| 2025-02-26 | 2.72 | 2.74 | 0.02 | 0.74% | 2.70 | 2.79 | 201364 | 5514.75 | 1.92% |
| 2025-02-25 | 2.69 | 2.72 | -0.04 | -1.45% | 2.65 | 2.78 | 250535 | 6792.23 | 2.39% |
| 2025-02-24 | 2.63 | 2.76 | 0.13 | 4.94% | 2.60 | 2.76 | 377777 | 10331.58 | 3.60% |
| 2025-02-21 | 2.64 | 2.63 | -0.01 | -0.38% | 2.58 | 2.66 | 177358 | 4634.89 | 1.69% |
| 2025-02-20 | 2.64 | 2.64 | 0.02 | 0.76% | 2.62 | 2.68 | 140524 | 3709.43 | 1.34% |
| 2025-02-19 | 2.65 | 2.62 | -0.02 | -0.76% | 2.59 | 2.67 | 172831 | 4538.13 | 1.65% |
| 2025-02-18 | 2.67 | 2.64 | -0.04 | -1.49% | 2.62 | 2.73 | 267207 | 7149.35 | 2.54% |
| 2025-02-17 | 2.56 | 2.68 | 0.13 | 5.10% | 2.56 | 2.68 | 244611 | 6395.36 | 2.33% |
| 2025-02-14 | 2.59 | 2.55 | -0.05 | -1.92% | 2.52 | 2.60 | 196402 | 5001.28 | 1.87% |
| 2025-02-13 | 2.64 | 2.60 | -0.04 | -1.52% | 2.60 | 2.68 | 165518 | 4352.71 | 1.58% |
| 2025-02-12 | 2.61 | 2.64 | 0.01 | 0.38% | 2.59 | 2.68 | 206034 | 5428.51 | 1.96% |
| 2025-02-11 | 2.65 | 2.63 | 0.00 | 0.00% | 2.57 | 2.68 | 294949 | 7733.16 | 2.81% |
| 2025-02-10 | 2.50 | 2.63 | 0.13 | 5.20% | 2.50 | 2.63 | 193393 | 4988.52 | 1.84% |
| 2025-02-07 | 2.41 | 2.50 | -0.03 | -1.19% | 2.40 | 2.55 | 376310 | 9297.18 | 3.58% |
| 2025-02-06 | 2.40 | 2.53 | 0.00 | 0.00% | 2.40 | 2.60 | 439898 | 10860.67 | 4.19% |
| 2025-02-05 | 2.53 | 2.53 | -0.13 | -4.89% | 2.53 | 2.53 | 25601 | 647.71 | 0.24% |
| 2025-01-27 | 2.66 | 2.66 | -0.14 | -5.00% | 2.66 | 2.66 | 35041 | 932.09 | 0.33% |
| 2025-01-24 | 2.77 | 2.80 | 0.01 | 0.36% | 2.77 | 2.84 | 78789 | 2210.87 | 0.75% |
| 2025-01-23 | 2.85 | 2.79 | -0.04 | -1.41% | 2.79 | 2.89 | 105190 | 2989.38 | 1.00% |
| 2025-01-22 | 2.84 | 2.83 | -0.03 | -1.05% | 2.83 | 2.90 | 79611 | 2271.05 | 0.76% |
| 2025-01-21 | 2.90 | 2.86 | -0.04 | -1.38% | 2.83 | 2.92 | 111006 | 3172.26 | 1.06% |
| 2025-01-20 | 2.94 | 2.90 | -0.04 | -1.36% | 2.84 | 2.96 | 118450 | 3440.09 | 1.13% |
| 2025-01-17 | 2.96 | 2.94 | -0.04 | -1.34% | 2.93 | 3.01 | 127015 | 3757.15 | 1.21% |
| 2025-01-16 | 2.91 | 2.98 | 0.07 | 2.41% | 2.88 | 3.05 | 249622 | 7390.92 | 2.38% |
| 2025-01-15 | 2.89 | 2.91 | 0.00 | 0.00% | 2.83 | 2.95 | 217069 | 6262.32 | 2.07% |
| 2025-01-14 | 2.78 | 2.91 | 0.14 | 5.05% | 2.75 | 2.91 | 178889 | 5123.39 | 1.70% |
| 2025-01-13 | 2.70 | 2.77 | 0.03 | 1.09% | 2.70 | 2.83 | 114182 | 3168.40 | 1.09% |
| 2025-01-10 | 2.83 | 2.74 | -0.11 | -3.86% | 2.74 | 2.85 | 163118 | 4543.98 | 1.55% |
| 2025-01-09 | 2.85 | 2.85 | -0.04 | -1.38% | 2.83 | 2.89 | 169655 | 4840.39 | 1.62% |
| 2025-01-08 | 2.86 | 2.89 | 0.00 | 0.00% | 2.80 | 2.96 | 251376 | 7249.21 | 2.39% |
| 2025-01-07 | 2.84 | 2.89 | -0.10 | -3.34% | 2.84 | 2.93 | 342223 | 9803.09 | 3.26% |
| 2025-01-06 | 3.31 | 2.99 | -0.16 | -5.08% | 2.99 | 3.31 | 590836 | 18876.12 | 5.63% |
| 2025-01-03 | 3.08 | 3.15 | 0.15 | 5.00% | 3.03 | 3.15 | 123180 | 3841.76 | 1.17% |
| 2025-01-02 | 2.96 | 3.00 | 0.14 | 4.90% | 2.91 | 3.00 | 388264 | 11612.07 | 3.70% |
| 2024-12-31 | 2.86 | 2.86 | 0.14 | 5.15% | 2.86 | 2.86 | 97088 | 2776.70 | 0.92% |
| 2024-12-30 | 2.82 | 2.72 | -0.14 | -4.90% | 2.72 | 2.83 | 192312 | 5260.72 | 1.83% |
深证大盘股票行情在线 K线走势图
