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
2025-08-01	13.26	14.13	0.95	7.21%	13.19	14.30	257825	35709	11.64%
2025-07-31	13.37	13.18	-0.23	-1.72%	13.10	13.55	96300	12803	4.35%
2025-07-30	13.67	13.41	-0.33	-2.40%	13.26	13.70	109980	14769	4.96%
2025-07-29	13.61	13.74	0.08	0.59%	13.50	13.78	143891	19667	6.49%
2025-07-28	13.50	13.66	0.31	2.32%	13.26	13.90	244422	33311	11.03%
2025-07-25	12.44	13.35	0.93	7.49%	12.38	13.55	327871	43252	14.80%
2025-07-24	12.32	12.42	0.13	1.06%	12.25	12.44	45026	5559	2.03%
2025-07-23	12.45	12.29	-0.13	-1.05%	12.25	12.50	49796	6125	2.25%
2025-07-22	12.55	12.42	-0.15	-1.19%	12.35	12.59	58072	7215	2.62%
2025-07-21	12.20	12.57	0.38	3.12%	12.20	12.67	96476	12039	4.35%
2025-07-18	12.39	12.19	-0.20	-1.61%	12.16	12.49	66233	8105	2.99%
2025-07-17	12.43	12.39	-0.04	-0.32%	12.35	12.49	50371	6255	2.27%
2025-07-16	12.40	12.43	0.02	0.16%	12.35	12.52	38113	4744	1.72%
2025-07-15	12.58	12.41	-0.14	-1.12%	12.25	12.62	53277	6615	2.40%
2025-07-14	12.60	12.55	0.01	0.08%	12.44	12.60	40461	5064	1.83%
2025-07-11	12.60	12.54	-0.02	-0.16%	12.43	12.62	45029	5637	2.03%
2025-07-10	12.65	12.56	-0.05	-0.40%	12.42	12.72	53035	6667	2.39%
2025-07-09	12.61	12.61	0.01	0.08%	12.55	12.73	45285	5722	2.04%
2025-07-08	12.31	12.60	0.27	2.19%	12.30	12.62	58923	7369	2.66%
2025-07-07	12.55	12.33	-0.22	-1.75%	12.27	12.65	82826	10277	3.74%
2025-07-04	12.86	12.55	-0.34	-2.64%	12.50	12.90	57730	7283	2.61%
2025-07-03	12.90	12.89	-0.02	-0.15%	12.77	13.02	56583	7279	2.55%
2025-07-02	12.80	12.91	0.11	0.86%	12.66	12.92	56747	7253	2.56%
2025-07-01	12.82	12.80	-0.02	-0.16%	12.65	12.87	49184	6285	2.22%
2025-06-30	12.73	12.82	0.09	0.71%	12.73	12.90	52298	6693	2.36%
2025-06-27	12.87	12.73	-0.14	-1.09%	12.72	12.97	51139	6547	2.31%
2025-06-26	12.86	12.87	0.02	0.16%	12.78	13.08	74496	9616	3.36%
2025-06-25	12.90	12.85	-0.10	-0.77%	12.69	12.96	68804	8806	3.11%
2025-06-24	12.73	12.95	0.21	1.65%	12.65	12.96	70395	9040	3.18%
2025-06-23	12.36	12.74	0.29	2.33%	12.21	12.79	64478	8157	2.91%
2025-06-20	12.30	12.45	0.14	1.14%	12.28	12.65	58942	7361	2.66%
2025-06-19	12.57	12.31	-0.37	-2.92%	12.25	12.70	53726	6688	2.42%
2025-06-18	12.34	12.68	0.28	2.26%	12.29	12.74	72709	9134	3.28%
2025-06-17	12.42	12.40	-0.02	-0.16%	12.31	12.54	30747	3809	1.39%
2025-06-16	12.22	12.42	0.10	0.81%	12.22	12.52	41288	5135	1.86%
2025-06-13	12.49	12.32	-0.27	-2.14%	12.26	12.52	46526	5746	2.10%
2025-06-12	12.62	12.59	-0.11	-0.87%	12.47	12.73	51201	6446	2.31%
2025-06-11	12.55	12.70	0.19	1.52%	12.45	12.76	78185	9869	3.53%
2025-06-10	12.74	12.51	-0.32	-2.49%	12.30	12.83	93353	11692	4.21%
2025-06-09	12.83	12.83	-0.10	-0.77%	12.68	13.12	136475	17516	6.16%
2025-06-06	11.90	12.93	1.05	8.84%	11.85	13.65	203994	26352	9.21%
2025-06-05	11.69	11.88	0.19	1.63%	11.58	11.94	36753	4323	1.66%
2025-06-04	11.56	11.69	0.13	1.12%	11.56	11.71	23079	2692	1.04%
2025-06-03	11.51	11.56	0.04	0.35%	11.41	11.71	32890	3810	1.48%
2025-05-30	11.71	11.52	-0.26	-2.21%	11.46	11.78	47012	5430	2.12%
2025-05-29	11.58	11.78	0.26	2.26%	11.53	11.78	31480	3682	1.42%
2025-05-28	11.81	11.56	-0.25	-2.12%	11.52	11.94	41690	4864	1.88%
2025-05-27	11.94	11.81	-0.08	-0.67%	11.72	11.94	28155	3326	1.27%
2025-05-26	11.77	11.89	0.15	1.28%	11.67	11.92	29772	3524	1.34%
2025-05-23	11.91	11.74	-0.25	-2.09%	11.71	12.17	45590	5433	2.06%
2025-05-22	12.20	11.99	-0.20	-1.64%	11.88	12.35	45329	5477	2.05%
2025-05-21	12.54	12.19	-0.35	-2.79%	12.08	12.57	51155	6263	2.31%
2025-05-20	12.27	12.54	0.27	2.20%	12.20	12.57	38406	4779	1.73%
2025-05-19	12.33	12.27	-0.06	-0.49%	12.11	12.39	35052	4294	1.58%
2025-05-16	12.22	12.33	0.02	0.16%	12.22	12.49	24312	3016	1.10%
2025-05-15	12.39	12.31	-0.14	-1.12%	12.26	12.43	24086	2967	1.09%
2025-05-14	12.43	12.45	0.02	0.16%	12.30	12.59	37986	4724	1.71%
2025-05-13	12.64	12.43	-0.06	-0.48%	12.42	12.71	37182	4659	1.68%
2025-05-12	12.41	12.49	0.18	1.46%	12.40	12.50	29136	3628	1.31%
2025-05-09	12.46	12.31	-0.21	-1.68%	12.26	12.52	42166	5209	1.90%
2025-05-08	12.43	12.52	0.08	0.64%	12.29	12.53	63896	7929	2.88%
2025-05-07	12.50	12.44	0.06	0.48%	12.34	12.62	53130	6621	2.40%
2025-05-06	12.24	12.38	0.27	2.23%	12.11	12.38	44088	5426	1.99%
2025-04-30	11.81	12.11	0.30	2.54%	11.81	12.24	44279	5350	2.00%
2025-04-29	11.48	11.81	0.33	2.87%	11.37	11.93	46743	5498	2.11%
2025-04-28	11.70	11.48	-0.22	-1.88%	11.45	11.77	29044	3347	1.31%
2025-04-25	11.59	11.70	0.11	0.95%	11.59	11.77	29318	3426	1.32%
2025-04-24	11.89	11.59	-0.25	-2.11%	11.47	11.89	33556	3903	1.51%