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
2025-04-03	2.38	2.38	-0.02	-0.83%	2.36	2.42	64900	1552	0.62%
2025-04-02	2.34	2.40	0.04	1.69%	2.34	2.41	81339	1936	0.77%
2025-04-01	2.33	2.36	0.00	0.00%	2.33	2.42	108095	2554	1.03%
2025-03-31	2.46	2.36	-0.12	-4.84%	2.36	2.46	149589	3560	1.42%
2025-03-28	2.52	2.48	-0.05	-1.98%	2.48	2.53	68751	1721	0.65%
2025-03-27	2.52	2.53	0.00	0.00%	2.49	2.53	71997	1808	0.69%
2025-03-26	2.50	2.53	0.02	0.80%	2.48	2.53	82535	2074	0.79%
2025-03-25	2.52	2.51	0.00	0.00%	2.47	2.52	102907	2566	0.98%
2025-03-24	2.60	2.51	-0.12	-4.56%	2.50	2.63	215960	5501	2.06%
2025-03-21	2.58	2.63	0.03	1.15%	2.56	2.73	276229	7267	2.63%
2025-03-20	2.58	2.60	0.01	0.39%	2.58	2.63	161133	4198	1.53%
2025-03-19	2.58	2.59	-0.01	-0.38%	2.56	2.63	114231	2960	1.09%
2025-03-18	2.62	2.60	-0.03	-1.14%	2.58	2.63	126497	3288	1.20%
2025-03-17	2.57	2.63	0.02	0.77%	2.57	2.64	170155	4430	1.62%
2025-03-14	2.58	2.61	0.05	1.95%	2.55	2.63	182822	4728	1.74%
2025-03-13	2.62	2.56	-0.11	-4.12%	2.54	2.64	276337	7145	2.63%
2025-03-12	2.57	2.67	0.12	4.71%	2.57	2.68	375730	9985	3.58%
2025-03-11	2.50	2.55	0.02	0.79%	2.49	2.56	114903	2918	1.09%
2025-03-10	2.51	2.53	0.01	0.40%	2.49	2.56	97780	2468	0.93%
2025-03-07	2.57	2.52	-0.04	-1.56%	2.51	2.59	155318	3949	1.48%
2025-03-06	2.55	2.56	0.02	0.79%	2.53	2.59	150596	3852	1.43%
2025-03-05	2.62	2.54	-0.07	-2.68%	2.48	2.63	180022	4553	1.71%
2025-03-04	2.57	2.61	0.02	0.77%	2.55	2.63	103280	2681	0.98%
2025-03-03	2.62	2.59	-0.04	-1.52%	2.58	2.64	141217	3678	1.34%
2025-02-28	2.69	2.63	-0.06	-2.23%	2.61	2.70	178972	4750	1.70%
2025-02-27	2.73	2.69	-0.05	-1.82%	2.68	2.80	207221	5661	1.97%
2025-02-26	2.72	2.74	0.02	0.74%	2.70	2.79	201364	5514	1.92%
2025-02-25	2.69	2.72	-0.04	-1.45%	2.65	2.78	250535	6792	2.39%
2025-02-24	2.63	2.76	0.13	4.94%	2.60	2.76	377777	10331	3.60%
2025-02-21	2.64	2.63	-0.01	-0.38%	2.58	2.66	177358	4634	1.69%
2025-02-20	2.64	2.64	0.02	0.76%	2.62	2.68	140524	3709	1.34%
2025-02-19	2.65	2.62	-0.02	-0.76%	2.59	2.67	172831	4538	1.65%
2025-02-18	2.67	2.64	-0.04	-1.49%	2.62	2.73	267207	7149	2.54%
2025-02-17	2.56	2.68	0.13	5.10%	2.56	2.68	244611	6395	2.33%
2025-02-14	2.59	2.55	-0.05	-1.92%	2.52	2.60	196402	5001	1.87%
2025-02-13	2.64	2.60	-0.04	-1.52%	2.60	2.68	165518	4352	1.58%
2025-02-12	2.61	2.64	0.01	0.38%	2.59	2.68	206034	5428	1.96%
2025-02-11	2.65	2.63	0.00	0.00%	2.57	2.68	294949	7733	2.81%
2025-02-10	2.50	2.63	0.13	5.20%	2.50	2.63	193393	4988	1.84%
2025-02-07	2.41	2.50	-0.03	-1.19%	2.40	2.55	376310	9297	3.58%
2025-02-06	2.40	2.53	0.00	0.00%	2.40	2.60	439898	10860	4.19%
2025-02-05	2.53	2.53	-0.13	-4.89%	2.53	2.53	25601	647	0.24%
2025-01-27	2.66	2.66	-0.14	-5.00%	2.66	2.66	35041	932	0.33%
2025-01-24	2.77	2.80	0.01	0.36%	2.77	2.84	78789	2210	0.75%
2025-01-23	2.85	2.79	-0.04	-1.41%	2.79	2.89	105190	2989	1.00%
2025-01-22	2.84	2.83	-0.03	-1.05%	2.83	2.90	79611	2271	0.76%
2025-01-21	2.90	2.86	-0.04	-1.38%	2.83	2.92	111006	3172	1.06%
2025-01-20	2.94	2.90	-0.04	-1.36%	2.84	2.96	118450	3440	1.13%
2025-01-17	2.96	2.94	-0.04	-1.34%	2.93	3.01	127015	3757	1.21%
2025-01-16	2.91	2.98	0.07	2.41%	2.88	3.05	249622	7390	2.38%
2025-01-15	2.89	2.91	0.00	0.00%	2.83	2.95	217069	6262	2.07%
2025-01-14	2.78	2.91	0.14	5.05%	2.75	2.91	178889	5123	1.70%
2025-01-13	2.70	2.77	0.03	1.09%	2.70	2.83	114182	3168	1.09%
2025-01-10	2.83	2.74	-0.11	-3.86%	2.74	2.85	163118	4543	1.55%
2025-01-09	2.85	2.85	-0.04	-1.38%	2.83	2.89	169655	4840	1.62%
2025-01-08	2.86	2.89	0.00	0.00%	2.80	2.96	251376	7249	2.39%
2025-01-07	2.84	2.89	-0.10	-3.34%	2.84	2.93	342223	9803	3.26%
2025-01-06	3.31	2.99	-0.16	-5.08%	2.99	3.31	590836	18876	5.63%
2025-01-03	3.08	3.15	0.15	5.00%	3.03	3.15	123180	3841	1.17%
2025-01-02	2.96	3.00	0.14	4.90%	2.91	3.00	388264	11612	3.70%
2024-12-31	2.86	2.86	0.14	5.15%	2.86	2.86	97088	2776	0.92%
2024-12-30	2.82	2.72	-0.14	-4.90%	2.72	2.83	192312	5260	1.83%
2024-12-27	2.86	2.86	0.01	0.35%	2.81	2.91	132482	3797	1.26%
2024-12-26	2.84	2.85	-0.01	-0.35%	2.80	2.91	119006	3401	1.13%