英飞特(300582)股票信息
| 股票代码 | 300582 |
| 股票名称 | 英飞特 |
| 最新价/元 | 12.97 |
| 涨跌额/元 | 1.71 |
| 涨跌幅/% | 15.19 |
| 买入/元 | 12.97 |
| 卖出/元 | 12.98 |
| 昨收/元 | 11.26 |
| 今开/元 | 13.39 |
| 最高/元 | 13.39 |
| 最低/元 | 11.70 |
| 成交量/手 | 298101.04 |
| 成交额/万 | 37637.39 |
| 股净值/元 | -22.36 |
| 市净率 | 2.59 |
| 总市值/万 | 387201.82 |
| 流通值/万 | 287401.11 |
| 换手率/% | 13.45 |
| 入市日期 | 2016-12-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
英飞特(300582)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 13.39 | 12.97 | 1.71 | 15.19 | 298101.04 | 37637.39 | 13.45 |
| 2024-09-30 | 10.11 | 11.26 | 1.43 | 14.55 | 231473.20 | 24997.11 | 10.45 |
| 2024-09-27 | 9.48 | 9.83 | 0.46 | 4.91 | 143243.50 | 13959.60 | 6.46 |
| 2024-09-26 | 9.15 | 9.37 | 0.11 | 1.19 | 100733.50 | 9359.89 | 4.55 |
| 2024-09-25 | 9.35 | 9.26 | -0.04 | -0.43 | 126628.11 | 11836.78 | 5.71 |
| 2024-09-24 | 9.15 | 9.30 | 0.15 | 1.64 | 87518.66 | 8066.83 | 3.95 |
| 2024-09-23 | 9.12 | 9.15 | 0.02 | 0.22 | 44939.50 | 4092.04 | 2.03 |
| 2024-09-20 | 9.00 | 9.13 | 0.08 | 0.88 | 65676.50 | 5954.20 | 2.96 |
| 2024-09-19 | 8.90 | 9.05 | 0.33 | 3.78 | 56011.00 | 5014.60 | 2.53 |
| 2024-09-18 | 8.85 | 8.72 | -0.14 | -1.58 | 53968.95 | 4687.29 | 2.44 |
| 2024-09-13 | 9.06 | 8.86 | -0.07 | -0.78 | 37648.83 | 3351.52 | 1.70 |
| 2024-09-12 | 9.03 | 8.93 | -0.10 | -1.11 | 45097.75 | 4068.12 | 2.04 |
| 2024-09-11 | 9.05 | 9.03 | -0.08 | -0.88 | 48289.61 | 4366.00 | 2.18 |
| 2024-09-10 | 9.03 | 9.11 | 0.13 | 1.45 | 74113.05 | 6710.55 | 3.34 |
| 2024-09-09 | 9.05 | 8.98 | 0.06 | 0.67 | 50326.55 | 4505.69 | 2.27 |
| 2024-09-06 | 9.13 | 8.92 | -0.21 | -2.30 | 75829.25 | 6848.33 | 3.42 |
| 2024-09-05 | 9.11 | 9.13 | -0.03 | -0.33 | 72531.45 | 6612.05 | 3.27 |
| 2024-09-04 | 9.18 | 9.16 | -0.15 | -1.61 | 101416.61 | 9244.25 | 4.58 |
| 2024-09-03 | 9.28 | 9.31 | -0.26 | -2.72 | 176826.22 | 16351.71 | 7.98 |
| 2024-09-02 | 8.83 | 9.57 | 0.70 | 7.89 | 244848.72 | 23045.90 | 11.05 |
| 2024-08-30 | 8.63 | 8.87 | 0.27 | 3.14 | 105453.22 | 9322.81 | 4.76 |
| 2024-08-29 | 8.69 | 8.60 | 0.08 | 0.94 | 93867.72 | 8078.83 | 4.24 |
| 2024-08-28 | 8.14 | 8.52 | 0.30 | 3.65 | 55237.25 | 4637.86 | 2.49 |
| 2024-08-27 | 8.36 | 8.22 | -0.19 | -2.26 | 33605.00 | 2772.73 | 1.52 |
| 2024-08-26 | 8.12 | 8.41 | 0.25 | 3.06 | 40714.25 | 3400.00 | 1.84 |
| 2024-08-23 | 8.23 | 8.16 | -0.07 | -0.85 | 31971.50 | 2611.87 | 1.44 |
| 2024-08-22 | 8.39 | 8.23 | -0.17 | -2.02 | 41749.00 | 3459.56 | 1.88 |
| 2024-08-21 | 8.42 | 8.40 | 0.00 | 0.00 | 35945.48 | 3031.67 | 1.62 |
| 2024-08-20 | 8.47 | 8.40 | -0.05 | -0.59 | 45756.00 | 3867.41 | 2.06 |
| 2024-08-19 | 8.69 | 8.45 | -0.25 | -2.87 | 54301.00 | 4635.05 | 2.45 |
| 2024-08-16 | 8.70 | 8.70 | 0.00 | 0.00 | 75098.00 | 6598.84 | 3.39 |
| 2024-08-15 | 8.43 | 8.70 | 0.27 | 3.20 | 83977.00 | 7232.00 | 3.79 |
| 2024-08-14 | 8.37 | 8.43 | 0.03 | 0.36 | 40334.00 | 3400.41 | 1.82 |
| 2024-08-13 | 8.31 | 8.40 | 0.14 | 1.70 | 29422.50 | 2443.45 | 1.33 |
| 2024-08-12 | 8.36 | 8.26 | -0.14 | -1.67 | 34466.00 | 2855.68 | 1.56 |
| 2024-08-09 | 8.44 | 8.40 | 0.04 | 0.48 | 37225.00 | 3141.73 | 1.68 |
| 2024-08-08 | 8.49 | 8.36 | -0.14 | -1.65 | 47445.25 | 3971.86 | 2.14 |
| 2024-08-07 | 8.46 | 8.50 | 0.09 | 1.07 | 49406.66 | 4190.67 | 2.23 |
| 2024-08-06 | 8.33 | 8.41 | 0.22 | 2.69 | 58492.64 | 4877.04 | 2.64 |
| 2024-08-05 | 8.51 | 8.19 | -0.59 | -6.72 | 117475.45 | 9884.03 | 5.30 |
| 2024-08-02 | 9.01 | 8.78 | -0.31 | -3.41 | 84105.00 | 7526.48 | 3.80 |
| 2024-08-01 | 9.05 | 9.09 | -0.02 | -0.22 | 105728.00 | 9602.15 | 4.77 |
| 2024-07-31 | 8.75 | 9.11 | 0.22 | 2.48 | 131139.00 | 11655.54 | 5.92 |
| 2024-07-30 | 8.87 | 8.89 | 0.04 | 0.45 | 78488.00 | 6944.18 | 3.54 |
| 2024-07-29 | 9.12 | 8.85 | -0.17 | -1.89 | 99424.75 | 8798.26 | 4.49 |
| 2024-07-26 | 8.88 | 9.02 | 0.16 | 1.81 | 114171.00 | 10300.46 | 5.15 |
| 2024-07-25 | 8.63 | 8.86 | 0.01 | 0.11 | 103123.22 | 9043.03 | 4.65 |
| 2024-07-24 | 9.13 | 8.85 | -0.64 | -6.74 | 211034.98 | 19054.08 | 9.52 |
| 2024-07-23 | 9.30 | 9.49 | 0.14 | 1.50 | 254773.47 | 24328.97 | 11.50 |
| 2024-07-22 | 9.48 | 9.35 | -0.30 | -3.11 | 193457.00 | 18005.24 | 8.73 |
| 2024-07-19 | 10.03 | 9.65 | -0.60 | -5.85 | 287123.10 | 28216.52 | 12.96 |
| 2024-07-18 | 10.20 | 10.25 | -0.64 | -5.88 | 332111.89 | 34074.28 | 14.99 |
| 2024-07-17 | 10.37 | 10.89 | 0.52 | 5.01 | 484291.87 | 50866.63 | 21.86 |
| 2024-07-16 | 10.65 | 10.37 | -0.61 | -5.56 | 333594.58 | 34480.00 | 15.05 |
| 2024-07-15 | 9.97 | 10.98 | 0.72 | 7.02 | 557320.06 | 59391.76 | 25.15 |
| 2024-07-12 | 8.58 | 10.26 | 1.71 | 20.00 | 283350.39 | 27772.90 | 12.79 |
| 2024-07-11 | 8.30 | 8.55 | 0.40 | 4.91 | 52562.25 | 4448.46 | 2.37 |
| 2024-07-10 | 8.38 | 8.15 | -0.14 | -1.69 | 37565.00 | 3081.77 | 1.70 |
| 2024-07-09 | 7.87 | 8.29 | 0.43 | 5.47 | 46958.97 | 3803.57 | 2.12 |
| 2024-07-08 | 8.05 | 7.86 | -0.22 | -2.72 | 25430.00 | 2013.91 | 1.15 |
| 2024-07-05 | 8.13 | 8.08 | 0.04 | 0.50 | 33400.00 | 2671.88 | 1.51 |
| 2024-07-04 | 8.27 | 8.04 | -0.27 | -3.25 | 37969.00 | 3094.03 | 1.71 |
| 2024-07-03 | 8.44 | 8.31 | -0.13 | -1.54 | 24117.50 | 2009.70 | 1.09 |
| 2024-07-02 | 8.48 | 8.44 | -0.01 | -0.12 | 31188.73 | 2638.48 | 1.41 |
| 2024-07-01 | 8.55 | 8.45 | -0.11 | -1.29 | 46296.99 | 3881.83 | 2.09 |
| 2024-06-28 | 8.35 | 8.56 | 0.20 | 2.39 | 48920.50 | 4194.27 | 2.21 |
| 2024-06-27 | 8.54 | 8.36 | -0.18 | -2.11 | 48492.19 | 4137.89 | 2.19 |
| 2024-06-26 | 8.18 | 8.54 | 0.36 | 4.40 | 43760.00 | 3642.45 | 1.98 |
| 2024-06-25 | 8.26 | 8.18 | -0.09 | -1.09 | 39478.12 | 3234.03 | 1.78 |
| 2024-06-24 | 8.60 | 8.27 | -0.43 | -4.94 | 50101.49 | 4219.03 | 2.26 |
| 2024-06-21 | 8.68 | 8.70 | -0.15 | -1.70 | 42690.00 | 3707.79 | 1.93 |
| 2024-06-20 | 9.00 | 8.85 | -0.21 | -2.32 | 47156.37 | 4268.77 | 2.13 |
| 2024-06-19 | 8.95 | 9.06 | 0.11 | 1.23 | 64266.85 | 5818.96 | 2.90 |
| 2024-06-18 | 8.89 | 8.95 | 0.09 | 1.02 | 38073.50 | 3393.23 | 1.72 |
| 2024-06-17 | 9.01 | 8.86 | -0.12 | -1.34 | 51752.00 | 4578.46 | 2.34 |
| 2024-06-14 | 9.08 | 8.98 | -0.19 | -2.07 | 40656.30 | 3675.71 | 1.84 |
| 2024-06-13 | 8.99 | 9.17 | 0.25 | 2.80 | 59213.14 | 5390.96 | 2.67 |
| 2024-06-12 | 8.86 | 8.92 | 0.11 | 1.25 | 43728.12 | 3906.79 | 1.98 |
| 2024-06-11 | 8.67 | 8.81 | 0.15 | 1.73 | 56198.38 | 4836.69 | 2.54 |
| 2024-06-07 | 8.35 | 8.66 | 0.48 | 5.87 | 78479.42 | 6703.19 | 3.54 |
| 2024-06-06 | 8.60 | 8.18 | -0.47 | -5.43 | 92073.50 | 7704.69 | 4.16 |
| 2024-06-05 | 8.80 | 8.65 | -0.24 | -2.70 | 62554.49 | 5486.30 | 2.83 |
| 2024-06-04 | 9.05 | 8.89 | -0.29 | -3.16 | 105153.05 | 9225.54 | 4.75 |
| 2024-06-03 | 9.55 | 9.18 | -0.48 | -4.97 | 123068.71 | 11409.66 | 5.56 |
| 2024-05-31 | 9.51 | 9.66 | 0.13 | 1.36 | 93029.72 | 8944.08 | 4.20 |
| 2024-05-30 | 9.61 | 9.53 | -0.23 | -2.36 | 125442.03 | 12179.32 | 5.67 |
| 2024-05-29 | 10.23 | 9.76 | -0.50 | -4.87 | 162733.64 | 16054.32 | 7.35 |
| 2024-05-28 | 9.44 | 10.26 | 0.73 | 7.66 | 225546.68 | 22637.58 | 10.19 |
| 2024-05-27 | 9.23 | 9.53 | 0.24 | 2.58 | 126243.46 | 11971.96 | 5.70 |
| 2024-05-24 | 9.19 | 9.29 | 0.14 | 1.53 | 70918.00 | 6603.96 | 3.20 |
| 2024-05-23 | 9.37 | 9.15 | -0.27 | -2.87 | 49762.06 | 4591.27 | 2.25 |
| 2024-05-22 | 9.23 | 9.42 | 0.12 | 1.29 | 45264.95 | 4232.81 | 2.04 |
| 2024-05-21 | 9.21 | 9.30 | 0.04 | 0.43 | 44741.89 | 4138.35 | 2.02 |
| 2024-05-20 | 9.40 | 9.26 | -0.12 | -1.28 | 53331.53 | 4943.57 | 2.41 |
| 2024-05-17 | 9.17 | 9.38 | 0.20 | 2.18 | 63094.39 | 5845.77 | 2.85 |
| 2024-05-16 | 9.12 | 9.18 | 0.09 | 0.99 | 39698.89 | 3627.38 | 1.79 |
| 2024-05-15 | 9.24 | 9.09 | -0.05 | -0.55 | 42398.50 | 3879.08 | 1.92 |
| 2024-05-14 | 9.02 | 9.14 | 0.10 | 1.11 | 56487.00 | 5175.93 | 2.55 |
| 2024-05-13 | 9.19 | 9.04 | -0.31 | -3.32 | 96222.09 | 8764.88 | 4.35 |
| 2024-05-10 | 9.07 | 9.35 | 0.27 | 2.97 | 177196.74 | 16825.77 | 8.00 |
日K线
周K线
月K线
