英飞特(300582)股票行情
英飞特(300582)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 |
|---|
| 2025-06-17 | 12.42 | 12.40 | -0.02 | -0.16% | 12.31 | 12.54 | 30747 | 3809.50 | 1.39% | 0.00 |
| 2025-06-16 | 12.22 | 12.42 | 0.10 | 0.81% | 12.22 | 12.52 | 41288 | 5135.16 | 1.86% | 0.00 |
| 2025-06-13 | 12.49 | 12.32 | -0.27 | -2.14% | 12.26 | 12.52 | 46526 | 5746.56 | 2.10% | 0.00 |
| 2025-06-12 | 12.62 | 12.59 | -0.11 | -0.87% | 12.47 | 12.73 | 51201 | 6446.40 | 2.31% | 0.00 |
| 2025-06-11 | 12.55 | 12.70 | 0.19 | 1.52% | 12.45 | 12.76 | 78185 | 9869.57 | 3.53% | 0.00 |
| 2025-06-10 | 12.74 | 12.51 | -0.32 | -2.49% | 12.30 | 12.83 | 93353 | 11692.82 | 4.21% | 0.00 |
| 2025-06-09 | 12.83 | 12.83 | -0.10 | -0.77% | 12.68 | 13.12 | 136475 | 17516.62 | 6.16% | 0.00 |
| 2025-06-06 | 11.90 | 12.93 | 1.05 | 8.84% | 11.85 | 13.65 | 203994 | 26352.40 | 9.21% | 0.00 |
| 2025-06-05 | 11.69 | 11.88 | 0.19 | 1.63% | 11.58 | 11.94 | 36753 | 4323.81 | 1.66% | 0.00 |
| 2025-06-04 | 11.56 | 11.69 | 0.13 | 1.12% | 11.56 | 11.71 | 23079 | 2692.76 | 1.04% | 0.00 |
| 2025-06-03 | 11.51 | 11.56 | 0.04 | 0.35% | 11.41 | 11.71 | 32890 | 3810.09 | 1.48% | 0.00 |
| 2025-05-30 | 11.71 | 11.52 | -0.26 | -2.21% | 11.46 | 11.78 | 47012 | 5430.55 | 2.12% | 0.00 |
| 2025-05-29 | 11.58 | 11.78 | 0.26 | 2.26% | 11.53 | 11.78 | 31480 | 3682.89 | 1.42% | 0.00 |
| 2025-05-28 | 11.81 | 11.56 | -0.25 | -2.12% | 11.52 | 11.94 | 41690 | 4864.82 | 1.88% | 0.00 |
| 2025-05-27 | 11.94 | 11.81 | -0.08 | -0.67% | 11.72 | 11.94 | 28155 | 3326.30 | 1.27% | 0.00 |
| 2025-05-26 | 11.77 | 11.89 | 0.15 | 1.28% | 11.67 | 11.92 | 29772 | 3524.19 | 1.34% | 0.00 |
| 2025-05-23 | 11.91 | 11.74 | -0.25 | -2.09% | 11.71 | 12.17 | 45590 | 5433.34 | 2.06% | 0.00 |
| 2025-05-22 | 12.20 | 11.99 | -0.20 | -1.64% | 11.88 | 12.35 | 45329 | 5477.31 | 2.05% | 0.00 |
| 2025-05-21 | 12.54 | 12.19 | -0.35 | -2.79% | 12.08 | 12.57 | 51155 | 6263.83 | 2.31% | 0.00 |
| 2025-05-20 | 12.27 | 12.54 | 0.27 | 2.20% | 12.20 | 12.57 | 38406 | 4779.67 | 1.73% | 0.00 |
| 2025-05-19 | 12.33 | 12.27 | -0.06 | -0.49% | 12.11 | 12.39 | 35052 | 4294.49 | 1.58% | 0.00 |
| 2025-05-16 | 12.22 | 12.33 | 0.02 | 0.16% | 12.22 | 12.49 | 24312 | 3016.15 | 1.10% | 0.00 |
| 2025-05-15 | 12.39 | 12.31 | -0.14 | -1.12% | 12.26 | 12.43 | 24086 | 2967.47 | 1.09% | 0.00 |
| 2025-05-14 | 12.43 | 12.45 | 0.02 | 0.16% | 12.30 | 12.59 | 37986 | 4724.39 | 1.71% | 0.00 |
| 2025-05-13 | 12.64 | 12.43 | -0.06 | -0.48% | 12.42 | 12.71 | 37182 | 4659.48 | 1.68% | 0.00 |
| 2025-05-12 | 12.41 | 12.49 | 0.18 | 1.46% | 12.40 | 12.50 | 29136 | 3628.19 | 1.31% | 0.00 |
| 2025-05-09 | 12.46 | 12.31 | -0.21 | -1.68% | 12.26 | 12.52 | 42166 | 5209.09 | 1.90% | 0.00 |
| 2025-05-08 | 12.43 | 12.52 | 0.08 | 0.64% | 12.29 | 12.53 | 63896 | 7929.05 | 2.88% | 0.00 |
| 2025-05-07 | 12.50 | 12.44 | 0.06 | 0.48% | 12.34 | 12.62 | 53130 | 6621.97 | 2.40% | 0.00 |
| 2025-05-06 | 12.24 | 12.38 | 0.27 | 2.23% | 12.11 | 12.38 | 44088 | 5426.19 | 1.99% | 0.00 |
| 2025-04-30 | 11.81 | 12.11 | 0.30 | 2.54% | 11.81 | 12.24 | 44279 | 5350.72 | 2.00% | 0.00 |
| 2025-04-29 | 11.48 | 11.81 | 0.33 | 2.87% | 11.37 | 11.93 | 46743 | 5498.69 | 2.11% | 0.00 |
| 2025-04-28 | 11.70 | 11.48 | -0.22 | -1.88% | 11.45 | 11.77 | 29044 | 3347.14 | 1.31% | 0.00 |
| 2025-04-25 | 11.59 | 11.70 | 0.11 | 0.95% | 11.59 | 11.77 | 29318 | 3426.88 | 1.32% | 0.00 |
| 2025-04-24 | 11.89 | 11.59 | -0.25 | -2.11% | 11.47 | 11.89 | 33556 | 3903.25 | 1.51% | 0.00 |
| 2025-04-23 | 11.71 | 11.84 | 0.13 | 1.11% | 11.71 | 11.90 | 39016 | 4602.00 | 1.76% | 0.00 |
| 2025-04-22 | 11.79 | 11.71 | -0.06 | -0.51% | 11.62 | 11.80 | 35553 | 4153.74 | 1.60% | 0.00 |
| 2025-04-21 | 11.45 | 11.77 | 0.27 | 2.35% | 11.43 | 11.80 | 37633 | 4397.09 | 1.70% | 0.00 |
| 2025-04-18 | 11.62 | 11.50 | -0.18 | -1.54% | 11.39 | 11.74 | 39664 | 4568.34 | 1.79% | 0.00 |
| 2025-04-17 | 11.40 | 11.68 | 0.20 | 1.74% | 11.36 | 11.92 | 53284 | 6237.68 | 2.40% | 0.00 |
| 2025-04-16 | 11.70 | 11.48 | -0.25 | -2.13% | 11.34 | 11.84 | 34259 | 3963.10 | 1.55% | 0.00 |
| 2025-04-15 | 11.83 | 11.73 | 0.02 | 0.17% | 11.50 | 11.90 | 48768 | 5697.75 | 2.20% | 5.00 |
| 2025-04-14 | 11.94 | 11.71 | 0.51 | 4.55% | 11.65 | 12.27 | 83658 | 9930.32 | 3.78% | 0.00 |
| 2025-04-11 | 11.12 | 11.20 | 0.06 | 0.54% | 11.00 | 11.31 | 44656 | 5011.38 | 2.02% | 0.00 |
| 2025-04-10 | 11.10 | 11.14 | 0.39 | 3.63% | 11.10 | 11.43 | 73214 | 8235.98 | 3.30% | 0.00 |
| 2025-04-09 | 9.97 | 10.75 | 0.48 | 4.67% | 9.01 | 10.90 | 106045 | 10723.00 | 4.79% | 0.00 |
| 2025-04-08 | 10.26 | 10.27 | -0.25 | -2.38% | 9.97 | 10.98 | 93052 | 9668.27 | 4.20% | 0.00 |
| 2025-04-07 | 12.00 | 10.52 | -2.63 | -20.00% | 10.52 | 12.41 | 115557 | 12763.08 | 5.21% | 0.00 |
| 2025-04-03 | 12.80 | 13.15 | 0.21 | 1.62% | 12.80 | 13.22 | 38631 | 5039.83 | 1.74% | 0.00 |
| 2025-04-02 | 13.06 | 12.94 | -0.12 | -0.92% | 12.90 | 13.15 | 28829 | 3751.90 | 1.30% | 0.00 |
| 2025-04-01 | 13.09 | 13.06 | -0.02 | -0.15% | 13.01 | 13.24 | 31609 | 4144.43 | 1.43% | 0.00 |
| 2025-03-31 | 12.88 | 13.08 | 0.16 | 1.24% | 12.72 | 13.20 | 36787 | 4783.12 | 1.66% | 0.00 |
| 2025-03-28 | 13.05 | 12.92 | -0.09 | -0.69% | 12.90 | 13.29 | 35757 | 4672.66 | 1.61% | 0.00 |
| 2025-03-27 | 12.97 | 13.01 | -0.05 | -0.38% | 12.78 | 13.09 | 26421 | 3425.53 | 1.19% | 0.00 |
| 2025-03-26 | 12.85 | 13.06 | 0.07 | 0.54% | 12.85 | 13.14 | 33752 | 4403.88 | 1.52% | 0.00 |
| 2025-03-25 | 13.18 | 12.99 | -0.13 | -0.99% | 12.82 | 13.18 | 52105 | 6755.02 | 2.35% | 0.00 |
| 2025-03-24 | 13.66 | 13.12 | -0.61 | -4.44% | 12.75 | 13.69 | 91928 | 12113.35 | 4.15% | 0.00 |
| 2025-03-21 | 13.75 | 13.73 | -0.20 | -1.44% | 13.58 | 13.90 | 76110 | 10436.07 | 3.43% | 0.00 |
| 2025-03-20 | 14.06 | 13.93 | -0.18 | -1.28% | 13.86 | 14.12 | 62705 | 8755.97 | 2.83% | 0.00 |
| 2025-03-19 | 14.25 | 14.11 | -0.19 | -1.33% | 14.03 | 14.28 | 66695 | 9406.81 | 3.01% | 0.00 |
| 2025-03-18 | 14.25 | 14.30 | 0.32 | 2.29% | 14.02 | 14.66 | 116342 | 16626.85 | 5.25% | 0.00 |
| 2025-03-17 | 14.20 | 13.98 | -0.11 | -0.78% | 13.94 | 14.20 | 73193 | 10241.05 | 3.30% | 0.00 |
| 2025-03-14 | 14.05 | 14.09 | 0.03 | 0.21% | 13.90 | 14.15 | 66637 | 9359.67 | 3.01% | 0.00 |
| 2025-03-13 | 14.54 | 14.06 | -0.48 | -3.30% | 13.90 | 14.73 | 98983 | 14010.43 | 4.47% | 0.00 |
| 2025-03-12 | 14.14 | 14.54 | 0.48 | 3.41% | 14.04 | 14.94 | 134109 | 19422.47 | 6.05% | 0.00 |
| 2025-03-11 | 13.82 | 14.06 | -0.05 | -0.35% | 13.80 | 14.07 | 55279 | 7712.28 | 2.49% | 0.00 |
| 2025-03-10 | 14.16 | 14.11 | -0.05 | -0.35% | 13.96 | 14.22 | 64205 | 9017.59 | 2.90% | 0.00 |
| 2025-03-07 | 14.50 | 14.16 | -0.40 | -2.75% | 14.04 | 14.58 | 102004 | 14496.86 | 4.60% | 0.00 |
| 2025-03-06 | 14.21 | 14.56 | 0.35 | 2.46% | 14.11 | 14.66 | 88489 | 12862.32 | 3.99% | 0.00 |
| 2025-03-05 | 14.21 | 14.21 | 0.01 | 0.07% | 13.90 | 14.22 | 70517 | 9914.03 | 3.18% | 0.00 |
| 2025-03-04 | 13.99 | 14.20 | 0.09 | 0.64% | 13.94 | 14.22 | 68618 | 9678.47 | 3.10% | 0.00 |
| 2025-03-03 | 14.35 | 14.11 | -0.21 | -1.47% | 13.98 | 14.52 | 109795 | 15528.23 | 4.95% | 0.00 |
| 2025-02-28 | 15.20 | 14.32 | -0.90 | -5.91% | 14.20 | 15.27 | 125876 | 18338.24 | 5.68% | 0.00 |
| 2025-02-27 | 15.59 | 15.22 | -0.42 | -2.69% | 14.76 | 15.75 | 141716 | 21526.56 | 6.40% | 0.00 |
| 2025-02-26 | 15.89 | 15.64 | -0.19 | -1.20% | 15.55 | 16.05 | 108016 | 16939.87 | 4.87% | 13.00 |
| 2025-02-25 | 15.81 | 15.83 | -0.31 | -1.92% | 15.66 | 16.28 | 137058 | 21804.47 | 6.19% | 0.00 |
| 2025-02-24 | 15.56 | 16.14 | 0.26 | 1.64% | 15.52 | 16.35 | 197045 | 31512.10 | 8.89% | 0.00 |
| 2025-02-21 | 15.46 | 15.88 | 0.40 | 2.58% | 15.06 | 15.93 | 250065 | 38843.46 | 11.29% | 0.00 |
| 2025-02-20 | 13.73 | 15.48 | 1.79 | 13.08% | 13.66 | 15.95 | 342829 | 51711.32 | 15.47% | 15.00 |
| 2025-02-19 | 13.62 | 13.69 | 0.05 | 0.37% | 13.56 | 13.85 | 48492 | 6660.45 | 2.19% | 0.00 |
深证大盘股票行情在线 K线走势图
