ST英飞拓 (002528) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	3.34	3.18	-0.17	-5.07%	3.18	3.41	301835	9863	2.87%
2026-03-19	3.43	3.35	-0.07	-2.05%	3.32	3.47	238675	8083	2.27%
2026-03-18	3.51	3.42	-0.17	-4.74%	3.41	3.54	287353	9873	2.74%
2026-03-17	3.60	3.59	0.03	0.84%	3.52	3.73	304978	11071	2.90%
2026-03-16	3.70	3.56	-0.15	-4.04%	3.52	3.79	411187	14943	3.92%
2026-03-13	3.71	3.71	0.00	0.00%	3.61	3.84	563295	20863	5.36%
2026-03-12	3.60	3.71	0.18	5.10%	3.51	3.71	763830	27863	7.27%
2026-03-11	3.38	3.53	0.17	5.06%	3.37	3.53	276838	9605	2.64%
2026-03-10	3.42	3.36	0.01	0.30%	3.25	3.52	701719	23922	6.68%
2026-03-09	3.24	3.35	0.16	5.02%	3.19	3.35	225143	7382	2.14%
2026-03-06	3.05	3.19	0.15	4.93%	3.05	3.19	263148	8352	2.51%
2026-03-05	3.05	3.04	0.03	1.00%	2.99	3.07	215478	6534	2.05%
2026-03-04	2.90	3.01	0.08	2.73%	2.78	3.05	344241	10154	3.28%
2026-03-03	2.91	2.93	0.10	3.53%	2.87	2.97	432757	12773	4.12%
2026-03-02	2.95	2.83	-0.08	-2.75%	2.82	2.95	303870	8782	2.89%
2026-02-27	3.08	2.91	-0.11	-3.64%	2.89	3.12	346860	10309	3.30%
2026-02-26	3.05	3.02	0.10	3.42%	2.94	3.07	570309	17275	5.43%
2026-02-25	2.87	2.92	0.14	5.04%	2.86	2.92	72322	2100	0.69%
2026-02-24	2.67	2.78	0.13	4.91%	2.62	2.78	221330	6074	2.11%
2026-02-13	2.61	2.65	0.03	1.15%	2.59	2.74	171032	4573	1.63%
2026-02-12	2.63	2.62	-0.01	-0.38%	2.56	2.69	133192	3505	1.27%
2026-02-11	2.58	2.63	0.04	1.54%	2.52	2.66	174777	4553	1.66%
2026-02-10	2.66	2.59	-0.02	-0.77%	2.59	2.70	287047	7593	2.73%
2026-02-09	2.59	2.61	-0.04	-1.51%	2.58	2.72	352917	9373	3.36%
2026-02-06	2.66	2.65	0.06	2.32%	2.52	2.72	509509	13498	4.85%
2026-02-05	2.48	2.59	0.12	4.86%	2.47	2.59	171385	4411	1.63%
2026-02-04	2.40	2.47	0.02	0.82%	2.40	2.54	297922	7369	2.84%
2026-02-03	2.34	2.45	0.11	4.70%	2.33	2.46	422348	10264	4.02%
2026-02-02	2.27	2.34	-0.03	-1.27%	2.25	2.43	447265	10195	4.26%
2026-01-30	2.19	2.37	0.06	2.60%	2.19	2.43	598622	13829	5.70%
2026-01-29	2.31	2.31	-0.12	-4.94%	2.31	2.31	11465	264	0.11%
2026-01-28	2.43	2.43	-0.13	-5.08%	2.43	2.43	14695	357	0.14%
2026-01-27	2.56	2.56	-0.13	-4.83%	2.56	2.56	37113	950	0.35%
2026-01-26	2.74	2.69	-0.05	-1.82%	2.67	2.74	118164	3178	1.13%
2026-01-23	2.76	2.74	-0.01	-0.36%	2.72	2.76	71996	1965	0.69%
2026-01-22	2.72	2.75	0.04	1.48%	2.69	2.76	97029	2637	0.92%
2026-01-21	2.71	2.71	0.00	0.00%	2.68	2.73	70422	1905	0.67%
2026-01-20	2.72	2.71	-0.01	-0.37%	2.70	2.75	70733	1922	0.67%
2026-01-19	2.74	2.72	0.00	0.00%	2.68	2.74	73621	1997	0.70%
2026-01-16	2.83	2.72	-0.09	-3.20%	2.67	2.83	148235	4060	1.41%
2026-01-15	2.81	2.81	-0.02	-0.71%	2.80	2.86	68462	1929	0.65%
2026-01-14	2.80	2.83	0.02	0.71%	2.79	2.84	82770	2335	0.79%
2026-01-13	2.86	2.81	-0.05	-1.75%	2.80	2.87	102223	2894	0.97%
2026-01-12	2.79	2.86	0.06	2.14%	2.78	2.90	135252	3840	1.29%
2026-01-09	2.75	2.80	0.05	1.82%	2.72	2.82	131946	3641	1.26%
2026-01-08	2.76	2.75	-0.02	-0.72%	2.73	2.76	86961	2388	0.83%
2026-01-07	2.77	2.77	0.01	0.36%	2.76	2.83	84999	2363	0.81%
2026-01-06	2.68	2.76	0.07	2.60%	2.68	2.77	102648	2816	0.98%
2026-01-05	2.67	2.69	0.01	0.37%	2.66	2.70	62209	1668	0.59%
2025-12-31	2.73	2.68	-0.07	-2.55%	2.65	2.77	141320	3805	1.35%
2025-12-30	2.76	2.75	-0.03	-1.08%	2.70	2.76	95687	2614	0.91%
2025-12-29	2.86	2.78	-0.08	-2.80%	2.77	2.86	98993	2777	0.94%
2025-12-26	2.87	2.86	-0.03	-1.04%	2.85	2.89	62964	1805	0.60%
2025-12-25	2.87	2.89	0.01	0.35%	2.87	2.90	55799	1608	0.53%
2025-12-24	2.85	2.88	0.00	0.00%	2.85	2.89	52670	1509	0.50%
2025-12-23	2.92	2.88	-0.02	-0.69%	2.87	2.93	62766	1810	0.60%
2025-12-22	2.85	2.90	0.05	1.75%	2.84	2.92	71228	2055	0.68%
2025-12-19	2.85	2.85	0.01	0.35%	2.83	2.89	85614	2443	0.82%
2025-12-18	2.81	2.84	0.01	0.35%	2.81	2.86	39945	1134	0.38%
2025-12-17	2.83	2.83	0.01	0.35%	2.74	2.85	77386	2165	0.74%
2025-12-16	2.86	2.82	-0.06	-2.08%	2.80	2.89	66782	1893	0.64%
2025-12-15	2.88	2.88	-0.01	-0.35%	2.85	2.90	44862	1291	0.43%
2025-12-12	2.88	2.89	0.00	0.00%	2.87	2.91	46540	1345	0.44%