英飞特 (300582) - 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	12.80	13.15	0.21	1.62%	12.80	13.22	38631	5039	1.74%
2025-04-02	13.06	12.94	-0.12	-0.92%	12.90	13.15	28829	3751	1.30%
2025-04-01	13.09	13.06	-0.02	-0.15%	13.01	13.24	31609	4144	1.43%
2025-03-31	12.88	13.08	0.16	1.24%	12.72	13.20	36787	4783	1.66%
2025-03-28	13.05	12.92	-0.09	-0.69%	12.90	13.29	35757	4672	1.61%
2025-03-27	12.97	13.01	-0.05	-0.38%	12.78	13.09	26421	3425	1.19%
2025-03-26	12.85	13.06	0.07	0.54%	12.85	13.14	33752	4403	1.52%
2025-03-25	13.18	12.99	-0.13	-0.99%	12.82	13.18	52105	6755	2.35%
2025-03-24	13.66	13.12	-0.61	-4.44%	12.75	13.69	91928	12113	4.15%
2025-03-21	13.75	13.73	-0.20	-1.44%	13.58	13.90	76110	10436	3.43%
2025-03-20	14.06	13.93	-0.18	-1.28%	13.86	14.12	62705	8755	2.83%
2025-03-19	14.25	14.11	-0.19	-1.33%	14.03	14.28	66695	9406	3.01%
2025-03-18	14.25	14.30	0.32	2.29%	14.02	14.66	116342	16626	5.25%
2025-03-17	14.20	13.98	-0.11	-0.78%	13.94	14.20	73193	10241	3.30%
2025-03-14	14.05	14.09	0.03	0.21%	13.90	14.15	66637	9359	3.01%
2025-03-13	14.54	14.06	-0.48	-3.30%	13.90	14.73	98983	14010	4.47%
2025-03-12	14.14	14.54	0.48	3.41%	14.04	14.94	134109	19422	6.05%
2025-03-11	13.82	14.06	-0.05	-0.35%	13.80	14.07	55279	7712	2.49%
2025-03-10	14.16	14.11	-0.05	-0.35%	13.96	14.22	64205	9017	2.90%
2025-03-07	14.50	14.16	-0.40	-2.75%	14.04	14.58	102004	14496	4.60%
2025-03-06	14.21	14.56	0.35	2.46%	14.11	14.66	88489	12862	3.99%
2025-03-05	14.21	14.21	0.01	0.07%	13.90	14.22	70517	9914	3.18%
2025-03-04	13.99	14.20	0.09	0.64%	13.94	14.22	68618	9678	3.10%
2025-03-03	14.35	14.11	-0.21	-1.47%	13.98	14.52	109795	15528	4.95%
2025-02-28	15.20	14.32	-0.90	-5.91%	14.20	15.27	125876	18338	5.68%
2025-02-27	15.59	15.22	-0.42	-2.69%	14.76	15.75	141716	21526	6.40%
2025-02-26	15.89	15.64	-0.19	-1.20%	15.55	16.05	108016	16939	4.87%
2025-02-25	15.81	15.83	-0.31	-1.92%	15.66	16.28	137058	21804	6.19%
2025-02-24	15.56	16.14	0.26	1.64%	15.52	16.35	197045	31512	8.89%
2025-02-21	15.46	15.88	0.40	2.58%	15.06	15.93	250065	38843	11.29%
2025-02-20	13.73	15.48	1.79	13.08%	13.66	15.95	342829	51711	15.47%
2025-02-19	13.62	13.69	0.05	0.37%	13.56	13.85	48492	6660	2.19%
2025-02-18	14.18	13.64	-0.50	-3.54%	13.61	14.18	64309	8928	2.90%
2025-02-17	13.76	14.14	0.38	2.76%	13.76	14.23	83064	11688	3.75%
2025-02-14	13.85	13.76	-0.20	-1.43%	13.66	13.96	53352	7360	2.41%
2025-02-13	14.09	13.96	-0.18	-1.27%	13.83	14.15	66459	9285	3.00%
2025-02-12	14.12	14.14	-0.02	-0.14%	14.02	14.24	61057	8619	2.76%
2025-02-11	14.27	14.16	-0.15	-1.05%	14.01	14.38	66213	9391	2.99%
2025-02-10	14.00	14.31	0.25	1.78%	13.97	14.56	92727	13205	4.18%
2025-02-07	14.19	14.06	-0.11	-0.78%	13.88	14.25	94182	13274	4.25%
2025-02-06	13.67	14.17	0.31	2.24%	13.67	14.23	64487	9087	2.91%
2025-02-05	13.65	13.86	0.24	1.76%	13.63	13.90	36780	5063	1.66%
2025-01-27	14.30	13.62	-0.70	-4.89%	13.61	14.30	72893	10095	3.29%
2025-01-24	13.91	14.32	0.31	2.21%	13.82	14.44	87448	12386	3.95%
2025-01-23	14.18	14.01	0.00	0.00%	13.90	14.35	70548	9987	3.18%
2025-01-22	14.43	14.01	-0.42	-2.91%	13.89	14.54	80368	11373	3.63%
2025-01-21	14.23	14.43	0.23	1.62%	14.09	14.48	95213	13644	4.30%
2025-01-20	14.01	14.20	0.33	2.38%	14.00	14.55	94327	13499	4.26%
2025-01-17	13.96	13.87	-0.10	-0.72%	13.53	13.97	67968	9361	3.07%
2025-01-16	14.03	13.97	-0.26	-1.83%	13.81	14.36	97414	13678	4.40%
2025-01-15	13.60	14.23	0.68	5.02%	13.43	14.49	148551	20844	6.70%
2025-01-14	13.11	13.55	0.49	3.75%	13.11	13.59	78047	10503	3.52%
2025-01-13	13.00	13.06	-0.22	-1.66%	12.88	13.50	67520	8871	3.05%
2025-01-10	13.47	13.28	-0.15	-1.12%	13.25	13.73	72356	9722	3.27%
2025-01-09	12.70	13.43	0.58	4.51%	12.65	13.73	118609	15821	5.35%
2025-01-08	12.58	12.85	0.28	2.23%	12.00	13.01	78030	9809	3.52%
2025-01-07	12.27	12.57	0.39	3.20%	12.17	12.58	48121	5970	2.17%
2025-01-06	12.60	12.18	-0.42	-3.33%	12.00	12.75	68824	8472	3.11%
2025-01-03	13.78	12.60	-1.14	-8.30%	12.55	13.94	120195	15674	5.42%
2025-01-02	14.02	13.74	-0.34	-2.41%	13.61	14.40	115116	16151	5.20%
2024-12-31	13.75	14.08	0.48	3.53%	13.42	14.72	164417	23208	7.42%
2024-12-30	13.85	13.60	-0.30	-2.16%	13.29	13.90	65604	8891	2.96%
2024-12-27	14.02	13.90	-0.16	-1.14%	13.87	14.29	59629	8379	2.69%
2024-12-26	13.55	14.06	0.44	3.23%	13.53	14.42	84706	11888	3.82%
2024-12-25	13.55	13.62	-0.01	-0.07%	13.49	13.95	67954	9314	3.07%