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
2025-10-31	3.05	3.06	0.03	0.99%	2.99	3.10	131162	4019	1.25%
2025-10-30	3.03	3.03	-0.04	-1.30%	3.02	3.12	184610	5649	1.76%
2025-10-29	3.12	3.07	-0.13	-4.06%	3.05	3.17	334026	10319	3.18%
2025-10-28	3.12	3.20	0.15	4.92%	3.07	3.20	141595	4497	1.35%
2025-10-27	3.16	3.05	-0.16	-4.98%	3.05	3.23	404349	12634	3.85%
2025-10-24	3.31	3.21	0.06	1.90%	3.17	3.31	540517	17519	5.15%
2025-10-23	3.15	3.15	0.15	5.00%	3.15	3.15	68847	2168	0.66%
2025-10-22	3.02	3.00	-0.02	-0.66%	2.99	3.09	142233	4308	1.35%
2025-10-21	2.95	3.02	0.06	2.03%	2.93	3.09	219701	6645	2.09%
2025-10-20	2.94	2.96	0.03	1.02%	2.86	3.00	197049	5768	1.88%
2025-10-17	2.93	2.93	-0.01	-0.34%	2.90	3.09	413110	12446	3.93%
2025-10-16	2.82	2.94	0.14	5.00%	2.80	2.94	225135	6503	2.14%
2025-10-15	2.78	2.80	0.02	0.72%	2.76	2.80	70688	1966	0.67%
2025-10-14	2.81	2.78	-0.02	-0.71%	2.77	2.83	92283	2582	0.88%
2025-10-13	2.74	2.80	-0.02	-0.71%	2.71	2.80	86164	2383	0.82%
2025-10-10	2.81	2.82	0.01	0.36%	2.78	2.87	81982	2324	0.78%
2025-10-09	2.83	2.81	-0.02	-0.71%	2.79	2.85	92820	2612	0.88%
2025-09-30	2.83	2.83	0.00	0.00%	2.80	2.86	117823	3326	1.12%
2025-09-29	2.80	2.83	0.01	0.35%	2.74	2.86	175666	4935	1.67%
2025-09-26	2.70	2.82	0.13	4.83%	2.68	2.82	197362	5537	1.88%
2025-09-25	2.73	2.69	-0.03	-1.10%	2.69	2.74	69564	1885	0.66%
2025-09-24	2.64	2.72	0.07	2.64%	2.62	2.74	93816	2532	0.89%
2025-09-23	2.74	2.65	-0.10	-3.64%	2.61	2.75	150184	3985	1.43%
2025-09-22	2.85	2.75	-0.10	-3.51%	2.71	2.85	159287	4387	1.52%
2025-09-19	2.85	2.85	0.00	0.00%	2.84	2.87	65875	1877	0.63%
2025-09-18	2.90	2.85	-0.05	-1.72%	2.84	2.90	117358	3372	1.12%
2025-09-17	2.90	2.90	0.00	0.00%	2.88	2.92	99377	2878	0.95%
2025-09-16	2.88	2.90	0.02	0.69%	2.87	2.90	78972	2282	0.75%
2025-09-15	2.92	2.88	-0.06	-2.04%	2.88	2.92	131288	3793	1.25%
2025-09-12	2.89	2.94	0.05	1.73%	2.88	2.94	151811	4426	1.45%
2025-09-11	2.86	2.89	0.01	0.35%	2.85	2.89	83279	2388	0.79%
2025-09-10	2.89	2.88	-0.02	-0.69%	2.87	2.90	78181	2253	0.74%
2025-09-09	2.95	2.90	-0.02	-0.68%	2.89	2.95	89573	2610	0.85%
2025-09-08	2.88	2.92	0.03	1.04%	2.87	2.92	103392	2988	0.98%
2025-09-05	2.86	2.89	0.03	1.05%	2.84	2.89	90561	2601	0.86%
2025-09-04	2.87	2.86	-0.01	-0.35%	2.82	2.88	113969	3259	1.09%
2025-09-03	2.89	2.87	0.00	0.00%	2.86	2.93	98760	2847	0.94%
2025-09-02	2.94	2.87	-0.07	-2.38%	2.85	2.94	157776	4551	1.50%
2025-09-01	2.94	2.94	-0.01	-0.34%	2.92	2.96	133270	3915	1.27%
2025-08-29	2.97	2.95	-0.02	-0.67%	2.94	3.05	167688	4991	1.60%
2025-08-28	2.92	2.97	0.03	1.02%	2.90	2.98	183495	5409	1.75%
2025-08-27	3.00	2.94	-0.07	-2.33%	2.93	3.03	306487	9125	2.92%
2025-08-26	2.90	3.01	0.10	3.44%	2.90	3.06	344969	10327	3.29%
2025-08-25	2.90	2.91	0.00	0.00%	2.87	2.93	170281	4937	1.62%
2025-08-22	2.90	2.91	0.00	0.00%	2.89	2.95	155787	4530	1.48%
2025-08-21	2.89	2.91	-0.01	-0.34%	2.89	2.93	140942	4091	1.34%
2025-08-20	2.87	2.92	0.04	1.39%	2.85	2.97	166195	4845	1.58%
2025-08-19	2.85	2.88	0.02	0.70%	2.85	2.89	142852	4098	1.36%
2025-08-18	2.83	2.86	0.03	1.06%	2.81	2.88	142278	4058	1.36%
2025-08-15	2.78	2.83	0.02	0.71%	2.78	2.84	147068	4146	1.40%
2025-08-14	2.87	2.81	-0.07	-2.43%	2.81	2.89	188176	5342	1.79%
2025-08-13	2.93	2.88	-0.03	-1.03%	2.86	2.94	193452	5579	1.84%
2025-08-12	2.91	2.91	-0.01	-0.34%	2.89	2.94	121473	3533	1.16%
2025-08-11	2.91	2.92	-0.02	-0.68%	2.87	2.94	169585	4919	1.62%
2025-08-08	2.98	2.94	-0.06	-2.00%	2.91	2.98	279053	8187	2.66%
2025-08-07	2.87	3.00	0.14	4.90%	2.86	3.00	442982	13192	4.22%
2025-08-06	2.87	2.86	-0.03	-1.04%	2.83	2.90	134043	3823	1.28%
2025-08-05	2.86	2.89	0.03	1.05%	2.86	2.91	91444	2641	0.87%
2025-08-04	2.83	2.86	-0.01	-0.35%	2.79	2.87	124148	3506	1.18%
2025-08-01	2.89	2.87	0.00	0.00%	2.85	2.91	125559	3614	1.20%
2025-07-31	2.85	2.87	0.02	0.70%	2.84	2.90	125144	3593	1.19%
2025-07-30	2.83	2.85	0.02	0.71%	2.82	2.87	115554	3284	1.10%
2025-07-29	2.86	2.83	-0.04	-1.39%	2.81	2.86	152021	4298	1.45%
2025-07-28	2.89	2.87	-0.01	-0.35%	2.85	2.95	155267	4484	1.48%
2025-07-25	2.87	2.88	0.00	0.00%	2.87	2.91	93622	2701	0.89%
2025-07-24	2.90	2.88	-0.03	-1.03%	2.87	2.93	149176	4316	1.42%