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
2026-05-06	15.11	15.24	0.18	1.20%	15.02	15.39	160698	24407	7.25%
2026-04-30	15.50	15.06	-0.50	-3.21%	14.86	15.50	188174	28331	8.49%
2026-04-29	15.86	15.56	-0.37	-2.32%	15.30	15.92	237518	36921	10.72%
2026-04-28	15.70	15.93	0.20	1.27%	15.28	16.18	426034	67689	19.23%
2026-04-27	14.10	15.73	2.62	19.98%	13.91	15.73	384103	58367	17.34%
2026-04-24	12.88	13.11	0.25	1.94%	12.84	13.30	118726	15548	5.36%
2026-04-23	13.13	12.86	-0.34	-2.58%	12.77	13.15	85272	10997	3.85%
2026-04-22	12.80	13.20	0.29	2.25%	12.77	13.25	100124	13104	4.52%
2026-04-21	12.85	12.91	-0.02	-0.15%	12.45	13.09	95441	12173	4.31%
2026-04-20	13.02	12.93	-0.10	-0.77%	12.85	13.16	68477	8888	3.09%
2026-04-17	12.97	13.03	-0.03	-0.23%	12.87	13.15	66906	8707	3.02%
2026-04-16	12.91	13.06	0.19	1.48%	12.76	13.08	70185	9070	3.17%
2026-04-15	13.37	12.87	-0.44	-3.31%	12.83	13.40	74302	9701	3.35%
2026-04-14	13.35	13.31	0.17	1.29%	12.93	13.40	72164	9511	3.26%
2026-04-13	13.18	13.14	-0.09	-0.68%	13.08	13.34	48636	6405	2.20%
2026-04-10	13.36	13.23	-0.03	-0.23%	13.14	13.62	60925	8139	2.75%
2026-04-09	13.33	13.26	-0.24	-1.78%	13.14	13.50	70368	9344	3.18%
2026-04-08	12.99	13.50	0.77	6.05%	12.99	13.54	104550	13933	4.72%
2026-04-07	13.12	12.73	-0.51	-3.85%	12.46	13.33	123681	15866	5.58%
2026-04-03	13.74	13.24	-0.40	-2.93%	13.19	13.77	49792	6651	2.25%
2026-04-02	13.99	13.64	-0.34	-2.43%	13.47	14.06	49062	6719	2.21%
2026-04-01	14.08	13.98	0.30	2.19%	13.69	14.15	70228	9773	3.17%
2026-03-31	13.90	13.68	-0.13	-0.94%	13.65	14.59	92921	13110	4.19%
2026-03-30	13.53	13.81	0.09	0.66%	13.42	13.95	65672	9019	2.96%
2026-03-27	13.38	13.72	0.12	0.88%	13.38	13.76	54168	7397	2.45%
2026-03-26	13.99	13.60	-0.45	-3.20%	13.50	14.12	52148	7169	2.35%
2026-03-25	14.27	14.05	-0.07	-0.50%	13.95	14.58	68546	9750	3.09%
2026-03-24	13.84	14.12	0.67	4.98%	13.56	14.12	77944	10761	3.52%
2026-03-23	14.13	13.45	-1.06	-7.31%	13.33	14.46	91652	12655	4.14%
2026-03-20	15.18	14.51	-0.31	-2.09%	14.42	15.30	67768	10097	3.06%
2026-03-19	15.16	14.82	-0.48	-3.14%	14.73	15.23	52631	7870	2.38%
2026-03-18	15.11	15.30	0.34	2.27%	14.90	15.30	52638	7963	2.38%
2026-03-17	15.93	14.96	-0.84	-5.32%	14.94	15.98	74424	11391	3.36%
2026-03-16	15.78	15.80	0.00	0.00%	15.45	16.01	57612	9046	2.60%
2026-03-13	16.13	15.80	-0.33	-2.05%	15.75	16.19	61834	9847	2.79%
2026-03-12	16.40	16.13	-0.32	-1.95%	15.96	16.70	77711	12617	3.51%
2026-03-11	16.72	16.45	-0.32	-1.91%	16.31	17.01	62059	10321	2.80%
2026-03-10	16.61	16.77	0.37	2.26%	16.40	16.82	77812	12961	3.51%
2026-03-09	16.37	16.40	-0.26	-1.56%	15.96	16.48	77062	12496	3.48%
2026-03-06	16.71	16.66	-0.20	-1.19%	16.35	16.84	80341	13312	3.63%
2026-03-05	16.59	16.86	0.46	2.80%	16.44	17.19	128260	21680	5.79%
2026-03-04	15.25	16.40	1.01	6.56%	15.21	16.74	135843	22183	6.13%
2026-03-03	16.20	15.39	-0.82	-5.06%	15.38	16.43	81246	12847	3.67%
2026-03-02	16.75	16.21	-0.83	-4.87%	16.12	16.88	102698	16797	4.64%
2026-02-27	16.68	17.04	0.31	1.85%	16.51	17.05	84466	14189	3.81%
2026-02-26	17.00	16.73	-0.30	-1.76%	16.70	17.00	76836	12912	3.47%
2026-02-25	17.10	17.03	-0.07	-0.41%	16.80	17.22	86585	14722	3.91%
2026-02-24	17.32	17.10	0.11	0.65%	17.01	17.42	71580	12280	3.23%
2026-02-13	17.49	16.99	-0.19	-1.11%	16.97	17.58	77731	13409	3.51%
2026-02-12	17.38	17.18	-0.12	-0.69%	17.18	17.68	97536	17017	4.40%
2026-02-11	17.36	17.30	-0.17	-0.97%	17.24	17.67	65284	11338	2.95%
2026-02-10	17.70	17.47	-0.21	-1.19%	17.37	17.89	102301	17971	4.62%
2026-02-09	18.53	17.68	-0.76	-4.12%	17.52	18.75	177479	31534	8.01%
2026-02-06	18.05	18.44	0.21	1.15%	17.90	19.12	197972	36898	8.94%
2026-02-05	17.90	18.23	0.15	0.83%	17.70	18.49	172896	31377	7.80%
2026-02-04	16.76	18.08	1.32	7.88%	16.70	18.20	242811	42742	10.96%
2026-02-03	17.03	16.76	-0.12	-0.71%	16.65	17.29	88337	14889	3.99%
2026-02-02	15.82	16.88	-0.55	-3.16%	15.82	17.43	137738	23471	6.22%
2026-01-30	17.25	17.43	-0.09	-0.51%	17.10	17.86	100950	17613	4.56%
2026-01-29	18.45	17.52	-0.79	-4.31%	17.42	18.50	132491	23576	5.98%
2026-01-28	17.95	18.31	0.48	2.69%	17.70	18.59	209540	38251	9.46%
2026-01-27	18.00	17.83	-0.33	-1.82%	17.25	18.30	141088	25133	6.37%