ST英飞拓(002528)股票信息
| 股票代码 | 002528 |
| 股票名称 | ST英飞拓 |
| 最新价/元 | 2.49 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 5.06 |
| 买入/元 | 2.49 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.37 |
| 今开/元 | 2.40 |
| 最高/元 | 2.49 |
| 最低/元 | 2.36 |
| 成交量/手 | 810383.53 |
| 成交额/万 | 19731.20 |
| 股净值/元 | -3.85 |
| 市净率 | 7.05 |
| 总市值/万 | 298470.10 |
| 流通值/万 | 261504.67 |
| 换手率/% | 7.72 |
| 入市日期 | 2010-12-24 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-07 16:16:06 |
ST英飞拓(002528)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.40 | 2.49 | 0.12 | 5.06 | 810383.53 | 19731.20 | 7.72 |
| 2024-09-27 | 2.37 | 2.37 | 0.01 | 0.42 | 529398.42 | 12627.48 | 5.04 |
| 2024-09-26 | 2.33 | 2.36 | 0.00 | 0.00 | 404469.29 | 9475.24 | 3.85 |
| 2024-09-25 | 2.27 | 2.36 | 0.08 | 3.51 | 521222.69 | 12101.17 | 4.96 |
| 2024-09-24 | 2.24 | 2.28 | 0.01 | 0.44 | 343347.86 | 7784.66 | 3.27 |
| 2024-09-23 | 2.29 | 2.27 | -0.01 | -0.44 | 347707.25 | 7880.36 | 3.31 |
| 2024-09-20 | 2.16 | 2.28 | 0.11 | 5.07 | 400058.59 | 8949.27 | 3.81 |
| 2024-09-19 | 2.14 | 2.17 | 0.06 | 2.84 | 226826.00 | 4926.05 | 2.16 |
| 2024-09-18 | 2.16 | 2.11 | -0.06 | -2.77 | 251571.26 | 5307.38 | 2.40 |
| 2024-09-13 | 2.25 | 2.17 | -0.11 | -4.83 | 403940.48 | 8899.15 | 3.85 |
| 2024-09-12 | 2.25 | 2.28 | 0.02 | 0.89 | 386006.72 | 8865.45 | 3.68 |
| 2024-09-11 | 2.30 | 2.26 | -0.12 | -5.04 | 402885.00 | 9219.54 | 3.84 |
| 2024-09-10 | 2.44 | 2.38 | -0.13 | -5.18 | 739644.72 | 18324.19 | 7.04 |
| 2024-09-09 | 2.44 | 2.51 | 0.08 | 3.29 | 751574.74 | 18631.43 | 7.16 |
| 2024-09-06 | 2.33 | 2.43 | 0.12 | 5.20 | 617973.97 | 14650.97 | 5.88 |
| 2024-09-05 | 2.11 | 2.31 | 0.11 | 5.00 | 475375.19 | 10741.78 | 4.53 |
| 2024-09-04 | 2.35 | 2.20 | -0.11 | -4.76 | 611033.51 | 14144.72 | 5.82 |
| 2024-09-03 | 2.19 | 2.31 | 0.11 | 5.00 | 377193.56 | 8469.59 | 3.59 |
| 2024-09-02 | 2.14 | 2.20 | 0.05 | 2.33 | 383459.00 | 8445.33 | 3.65 |
| 2024-08-30 | 2.13 | 2.15 | 0.02 | 0.94 | 376735.27 | 8148.49 | 3.59 |
| 2024-08-29 | 2.05 | 2.13 | 0.02 | 0.95 | 419885.65 | 8844.48 | 4.01 |
| 2024-08-28 | 2.10 | 2.11 | 0.08 | 3.94 | 418906.61 | 8870.61 | 4.00 |
| 2024-08-27 | 1.93 | 2.03 | 0.10 | 5.18 | 263201.26 | 5251.05 | 2.52 |
| 2024-08-26 | 1.93 | 1.93 | -0.03 | -1.53 | 132569.59 | 2584.09 | 1.27 |
| 2024-08-23 | 2.01 | 1.96 | -0.07 | -3.45 | 190751.60 | 3767.77 | 1.82 |
| 2024-08-22 | 1.95 | 2.03 | 0.05 | 2.53 | 274744.59 | 5536.06 | 2.63 |
| 2024-08-21 | 2.04 | 1.98 | -0.08 | -3.88 | 281828.60 | 5600.42 | 2.69 |
| 2024-08-20 | 2.04 | 2.06 | 0.02 | 0.98 | 146336.00 | 3010.68 | 1.40 |
| 2024-08-19 | 2.05 | 2.04 | -0.04 | -1.92 | 138701.00 | 2865.40 | 1.33 |
| 2024-08-16 | 2.09 | 2.08 | -0.01 | -0.48 | 166123.65 | 3478.68 | 1.59 |
| 2024-08-15 | 2.09 | 2.09 | -0.02 | -0.95 | 227936.89 | 4719.29 | 2.18 |
| 2024-08-14 | 2.06 | 2.11 | 0.03 | 1.44 | 232030.65 | 4896.21 | 2.22 |
| 2024-08-13 | 2.05 | 2.08 | -0.05 | -2.35 | 268854.14 | 5598.76 | 2.57 |
| 2024-08-12 | 2.20 | 2.13 | -0.11 | -4.91 | 261610.00 | 5607.13 | 2.50 |
| 2024-08-09 | 2.33 | 2.24 | -0.11 | -4.68 | 477816.47 | 11035.74 | 4.57 |
| 2024-08-08 | 2.33 | 2.35 | -0.01 | -0.42 | 588769.97 | 14053.42 | 5.63 |
| 2024-08-07 | 2.26 | 2.36 | 0.11 | 4.89 | 521948.55 | 12076.95 | 4.99 |
| 2024-08-06 | 2.16 | 2.25 | 0.06 | 2.74 | 334869.54 | 7400.15 | 3.20 |
| 2024-08-05 | 2.20 | 2.19 | -0.05 | -2.23 | 375346.00 | 8363.54 | 3.59 |
| 2024-08-02 | 2.21 | 2.24 | 0.01 | 0.45 | 440037.90 | 9952.04 | 4.21 |
| 2024-08-01 | 2.15 | 2.23 | 0.08 | 3.72 | 408935.00 | 9043.91 | 3.91 |
| 2024-07-31 | 2.15 | 2.15 | -0.01 | -0.46 | 495458.89 | 10569.65 | 4.73 |
| 2024-07-30 | 2.06 | 2.16 | 0.10 | 4.85 | 494449.95 | 10543.71 | 4.73 |
| 2024-07-29 | 2.01 | 2.06 | 0.01 | 0.49 | 262063.00 | 5412.45 | 2.50 |
| 2024-07-26 | 2.10 | 2.05 | -0.11 | -5.09 | 423848.57 | 8821.81 | 4.05 |
| 2024-07-25 | 2.10 | 2.16 | 0.00 | 0.00 | 708380.63 | 14994.35 | 6.77 |
| 2024-07-24 | 2.13 | 2.16 | 0.10 | 4.85 | 701973.32 | 15020.63 | 6.71 |
| 2024-07-23 | 2.25 | 2.06 | -0.10 | -4.63 | 581257.00 | 12373.87 | 5.55 |
| 2024-07-22 | 2.09 | 2.16 | 0.10 | 4.85 | 199472.55 | 4273.99 | 1.91 |
| 2024-07-19 | 1.93 | 2.06 | 0.10 | 5.10 | 501151.85 | 9950.24 | 4.79 |
| 2024-07-18 | 1.90 | 1.96 | 0.08 | 4.26 | 731186.52 | 14106.87 | 6.99 |
| 2024-07-17 | 1.84 | 1.88 | 0.09 | 5.03 | 189081.27 | 3525.80 | 1.81 |
| 2024-07-16 | 1.70 | 1.79 | 0.09 | 5.29 | 205997.19 | 3657.66 | 1.97 |
| 2024-07-15 | 1.73 | 1.70 | -0.04 | -2.30 | 246495.14 | 4192.91 | 2.36 |
| 2024-07-12 | 1.71 | 1.74 | 0.04 | 2.35 | 360742.17 | 6241.38 | 3.45 |
| 2024-07-11 | 1.66 | 1.70 | 0.08 | 4.94 | 301146.00 | 5043.75 | 2.88 |
| 2024-07-10 | 1.70 | 1.62 | -0.09 | -5.26 | 302468.62 | 4980.24 | 2.89 |
| 2024-07-09 | 1.73 | 1.71 | -0.07 | -3.93 | 334508.83 | 5728.73 | 3.20 |
| 2024-07-08 | 1.82 | 1.78 | -0.09 | -4.81 | 201862.00 | 3616.43 | 1.93 |
| 2024-07-05 | 1.80 | 1.87 | 0.03 | 1.63 | 258187.74 | 4792.28 | 2.47 |
| 2024-07-04 | 1.98 | 1.84 | -0.10 | -5.16 | 457746.62 | 8572.82 | 4.37 |
| 2024-07-03 | 1.85 | 1.94 | 0.09 | 4.87 | 247608.23 | 4734.48 | 2.37 |
| 2024-07-02 | 1.77 | 1.85 | 0.05 | 2.78 | 308363.67 | 5669.25 | 2.95 |
| 2024-07-01 | 1.76 | 1.80 | 0.06 | 3.45 | 302774.59 | 5383.40 | 2.89 |
| 2024-06-28 | 1.74 | 1.74 | -0.09 | -4.92 | 400953.85 | 7016.19 | 3.83 |
| 2024-06-27 | 1.90 | 1.83 | -0.10 | -5.18 | 351932.30 | 6682.13 | 3.36 |
| 2024-06-26 | 1.90 | 1.93 | -0.06 | -3.02 | 339768.87 | 6552.93 | 3.25 |
| 2024-06-25 | 1.99 | 1.99 | -0.10 | -4.79 | 219225.61 | 4374.37 | 2.09 |
| 2024-06-24 | 2.18 | 2.09 | -0.11 | -5.00 | 180098.00 | 3791.72 | 1.72 |
| 2024-06-21 | 2.19 | 2.20 | -0.07 | -3.08 | 219995.27 | 4878.36 | 2.10 |
| 2024-06-20 | 2.38 | 2.27 | -0.12 | -5.02 | 421225.12 | 9688.18 | 4.03 |
| 2024-06-19 | 2.32 | 2.39 | 0.06 | 2.58 | 490299.90 | 11683.68 | 4.69 |
| 2024-06-18 | 2.22 | 2.33 | 0.11 | 4.96 | 402721.94 | 9244.29 | 3.85 |
| 2024-06-17 | 2.29 | 2.22 | -0.10 | -4.31 | 365711.10 | 8271.90 | 3.49 |
| 2024-06-14 | 2.36 | 2.32 | -0.12 | -4.92 | 528294.52 | 12376.73 | 5.05 |
| 2024-06-13 | 2.40 | 2.44 | 0.07 | 2.95 | 696333.57 | 17120.16 | 6.65 |
| 2024-06-12 | 2.27 | 2.37 | 0.11 | 4.87 | 325903.62 | 7647.88 | 3.11 |
| 2024-06-11 | 2.17 | 2.26 | 0.03 | 1.35 | 435801.03 | 9697.44 | 4.16 |
| 2024-06-07 | 2.20 | 2.23 | -0.01 | -0.45 | 647726.64 | 14245.57 | 6.19 |
| 2024-06-06 | 2.24 | 2.24 | -0.12 | -5.09 | 212688.00 | 4771.95 | 2.03 |
| 2024-06-05 | 2.20 | 2.36 | 0.04 | 1.72 | 766864.61 | 17881.93 | 7.33 |
| 2024-06-04 | 2.32 | 2.32 | -0.12 | -4.92 | 9421.00 | 218.57 | 0.09 |
| 2024-06-03 | 2.44 | 2.44 | -0.13 | -5.06 | 11598.00 | 282.99 | 0.11 |
| 2024-05-31 | 2.57 | 2.57 | -0.13 | -4.82 | 27936.00 | 717.96 | 0.27 |
| 2024-05-30 | 2.72 | 2.70 | -0.14 | -4.93 | 109095.00 | 2959.00 | 1.04 |
| 2024-05-29 | 2.85 | 2.84 | -0.15 | -5.02 | 203019.42 | 5777.95 | 1.94 |
| 2024-05-28 | 3.06 | 2.99 | -0.16 | -5.08 | 316678.77 | 9520.20 | 3.03 |
| 2024-05-27 | 3.28 | 3.15 | -0.17 | -5.12 | 335773.70 | 10713.45 | 3.21 |
| 2024-05-24 | 3.33 | 3.32 | -0.03 | -0.90 | 520321.66 | 16925.53 | 4.97 |
| 2024-05-23 | 3.32 | 3.35 | 0.01 | 0.30 | 441597.46 | 14952.56 | 4.22 |
| 2024-05-22 | 3.36 | 3.34 | -0.18 | -5.11 | 604021.33 | 20408.91 | 5.77 |
| 2024-05-21 | 3.54 | 3.52 | -0.19 | -5.12 | 279287.55 | 9886.88 | 2.67 |
| 2024-05-20 | 3.71 | 3.71 | -0.19 | -4.87 | 422107.47 | 15708.73 | 4.03 |
| 2024-05-17 | 3.52 | 3.90 | 0.19 | 5.12 | 937302.78 | 34202.40 | 8.96 |
| 2024-05-16 | 3.71 | 3.71 | -0.20 | -5.12 | 54903.00 | 2036.90 | 0.52 |
| 2024-05-15 | 3.91 | 3.91 | -0.21 | -5.10 | 11394.00 | 445.51 | 0.11 |
| 2024-05-14 | 4.12 | 4.12 | -0.22 | -5.07 | 7355.00 | 303.03 | 0.07 |
| 2024-05-13 | 4.34 | 4.34 | -0.23 | -5.03 | 3728.00 | 161.80 | 0.04 |
| 2024-05-10 | 4.57 | 4.57 | -0.24 | -4.99 | 4656.00 | 212.78 | 0.04 |
| 2024-05-09 | 4.81 | 4.81 | -0.25 | -4.94 | 10082.00 | 484.94 | 0.10 |
日K线
周K线
月K线
