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
2026-06-26	12.70	12.59	-0.30	-2.33%	12.51	13.28	92220	11778	4.16%
2026-06-25	13.34	12.89	-0.59	-4.38%	12.71	13.55	119877	15569	5.41%
2026-06-24	13.95	13.48	-0.66	-4.67%	13.37	14.16	105543	14396	4.76%
2026-06-23	14.05	14.14	0.05	0.35%	13.88	14.44	105042	14881	4.74%
2026-06-22	14.35	14.09	-0.25	-1.74%	13.46	14.41	147087	20325	6.64%
2026-06-18	14.89	14.34	-0.61	-4.08%	14.28	14.94	118531	17268	5.35%
2026-06-17	15.14	14.95	-0.38	-2.48%	14.84	15.46	122704	18576	5.54%
2026-06-16	14.55	15.33	0.84	5.80%	14.35	15.46	148474	22404	6.70%
2026-06-15	14.20	14.49	0.44	3.13%	13.94	14.75	84403	12212	3.81%
2026-06-12	14.02	14.05	0.25	1.81%	13.85	14.34	89376	12580	4.03%
2026-06-11	14.08	13.80	-0.44	-3.09%	13.48	14.60	98984	13700	4.47%
2026-06-10	14.60	14.24	-0.65	-4.37%	13.85	14.62	130446	18487	5.89%
2026-06-09	14.51	14.89	0.49	3.40%	14.03	15.18	139008	20282	6.27%
2026-06-08	14.33	14.40	-0.40	-2.70%	13.94	14.66	107503	15409	4.85%
2026-06-05	14.30	14.80	0.45	3.14%	13.78	15.13	122231	17757	5.52%
2026-06-04	14.28	14.35	-0.07	-0.49%	14.27	14.89	71935	10476	3.25%
2026-06-03	14.53	14.42	-0.17	-1.17%	14.27	14.85	79246	11580	3.58%
2026-06-02	14.81	14.59	-0.11	-0.75%	14.12	14.81	67762	9830	3.06%
2026-06-01	14.63	14.70	0.07	0.48%	14.50	15.19	88358	13142	3.99%
2026-05-29	15.66	14.63	-1.08	-6.87%	14.50	15.80	125442	18813	5.66%
2026-05-28	15.54	15.71	0.04	0.26%	15.40	15.97	92471	14521	4.17%
2026-05-27	16.09	15.67	-0.39	-2.43%	15.41	16.38	119899	18895	5.41%
2026-05-26	16.23	16.06	-0.27	-1.65%	15.81	16.70	117572	19031	5.31%
2026-05-25	16.85	16.33	-0.32	-1.92%	16.18	17.18	159203	26546	7.19%
2026-05-22	16.34	16.65	0.15	0.91%	15.90	17.10	191757	31663	8.65%
2026-05-21	17.36	16.50	-0.82	-4.73%	16.31	17.43	196984	33344	8.89%
2026-05-20	17.90	17.32	-1.01	-5.51%	16.98	18.52	249048	43769	11.24%
2026-05-19	17.52	18.33	0.59	3.33%	17.13	18.88	304285	55599	13.73%
2026-05-18	16.60	17.74	0.66	3.86%	16.35	19.73	404680	71624	18.26%
2026-05-15	16.12	17.08	0.64	3.89%	15.82	17.08	279708	46307	12.62%
2026-05-14	15.90	16.44	0.62	3.92%	15.33	16.59	307348	49697	13.87%
2026-05-13	15.61	15.82	0.16	1.02%	15.39	15.87	143121	22386	6.46%
2026-05-12	15.90	15.66	-0.50	-3.09%	15.63	16.48	197972	31478	8.94%
2026-05-11	15.63	16.16	0.56	3.59%	15.31	16.16	251997	39744	11.37%
2026-05-08	15.18	15.60	0.28	1.83%	15.17	15.84	168620	26187	7.61%
2026-05-07	15.09	15.32	0.08	0.52%	15.06	15.34	142530	21715	6.43%
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%