英飞特（300582）历史行情

以下为英飞特近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.240	10.380	10.400	9.910	0.070	0.679%	6.42万	0.00亿	0.000%
2026-10-08	10.770	10.310	10.770	10.220	-0.340	-3.192%	4.75万	0.00亿	0.000%
2026-10-07	10.680	10.650	10.790	10.550	0.050	0.472%	455.64万	0.49亿	2.013%
2026-10-06	10.680	10.650	10.790	10.550	0.050	0.472%	455.64万	0.49亿	2.013%
2026-10-05	10.680	10.650	10.790	10.550	0.050	0.472%	455.64万	0.49亿	2.013%
2026-10-02	10.680	10.650	10.790	10.550	0.050	0.472%	455.64万	0.49亿	2.013%
2026-10-01	10.680	10.650	10.790	10.550	0.050	0.472%	455.64万	0.49亿	2.013%
2026-09-30	10.680	10.650	10.790	10.550	0.050	0.472%	4.56万	0.00亿	0.000%
2026-09-29	10.520	10.600	10.690	10.330	0.120	1.145%	3.55万	0.00亿	0.000%
2026-09-28	10.620	10.480	10.630	10.330	-0.120	-1.132%	5.53万	0.00亿	0.000%
2026-09-27	10.700	10.600	10.840	10.530	-0.100	-0.935%	388.93万	0.41亿	1.719%
2026-09-24	10.700	10.600	10.840	10.530	-0.100	-0.935%	3.89万	0.00亿	0.000%
2026-09-23	10.830	10.700	10.930	10.640	-0.140	-1.292%	3.67万	0.00亿	0.000%
2026-09-22	10.820	10.840	11.010	10.820	0.060	0.557%	5.02万	0.00亿	0.000%
2026-09-21	10.560	10.780	10.810	10.550	0.200	1.890%	5.66万	0.00亿	0.000%
2026-09-18	10.580	10.580	10.700	10.480	0.030	0.284%	4.79万	0.00亿	0.000%
2026-09-17	10.450	10.550	10.590	10.270	0.100	0.957%	5.22万	0.00亿	0.000%
2026-09-16	10.190	10.450	10.540	10.100	0.260	2.552%	5.97万	0.00亿	0.000%
2026-09-15	10.550	10.190	10.550	10.170	-0.280	-2.674%	5.50万	0.00亿	0.000%
2026-09-14	10.430	10.470	10.580	10.350	-0.010	-0.095%	5.35万	0.00亿	0.000%
2026-09-11	10.700	10.480	10.730	10.300	-0.260	-2.421%	7.07万	0.00亿	0.000%
2026-09-10	10.990	10.740	11.040	10.690	-0.370	-3.330%	7.22万	0.00亿	0.000%
2026-09-09	11.160	11.110	11.250	11.080	-0.070	-0.626%	5.37万	0.00亿	0.000%
2026-09-08	11.350	11.180	11.350	11.140	-0.060	-0.534%	7.25万	0.00亿	0.000%
2026-09-07	10.990	11.240	11.380	10.800	-0.230	-2.005%	11.91万	0.00亿	0.000%
2026-09-04	11.530	11.470	11.890	11.360	-0.130	-1.121%	11.50万	0.00亿	0.000%
2026-09-03	12.300	11.600	12.320	11.340	-0.640	-5.229%	18.69万	0.00亿	0.000%
2026-09-02	12.800	12.240	13.200	12.160	-0.890	-6.778%	20.77万	0.00亿	0.000%
2026-09-01	12.020	13.130	13.180	11.830	1.100	9.144%	27.46万	0.00亿	0.000%
2026-08-31	11.740	12.030	12.240	11.650	0.020	0.167%	17.96万	0.00亿	0.000%
2026-08-28	11.160	12.010	12.250	11.110	0.850	7.616%	18.47万	0.00亿	0.000%
2026-08-27	11.210	11.160	11.260	11.050	-0.040	-0.357%	5.66万	0.00亿	0.000%
2026-08-26	11.450	11.200	11.720	11.140	-0.060	-0.533%	7.01万	0.00亿	0.000%
2026-08-25	11.020	11.260	11.320	10.850	0.200	1.808%	5.15万	0.00亿	0.000%
2026-08-24	11.250	11.060	11.320	10.900	-0.170	-1.514%	4.98万	0.00亿	0.000%
2026-08-21	11.190	11.230	11.250	10.900	0.020	0.178%	4.30万	0.00亿	0.000%
2026-08-20	11.100	11.210	11.350	11.000	0.190	1.724%	3.95万	0.00亿	0.000%
2026-08-19	11.410	11.020	11.500	10.840	-0.510	-4.423%	5.22万	0.00亿	0.000%
2026-08-18	11.740	11.530	11.740	11.400	-0.100	-0.860%	3.73万	0.00亿	0.000%
2026-08-17	11.390	11.630	11.650	11.310	0.200	1.750%	4.48万	0.00亿	0.000%
2026-08-14	11.480	11.430	11.600	11.250	-0.050	-0.436%	4.22万	0.00亿	0.000%
2026-08-13	11.640	11.480	11.820	11.450	-0.080	-0.692%	6.09万	0.00亿	0.000%
2026-08-12	11.220	11.560	11.690	11.210	0.360	3.214%	5.66万	0.00亿	0.000%
2026-08-11	11.240	11.200	11.320	11.030	-0.050	-0.444%	3.81万	0.00亿	0.000%
2026-08-10	11.150	11.250	11.280	11.000	0.100	0.897%	4.60万	0.00亿	0.000%
2026-08-07	11.300	11.150	11.300	10.830	-0.050	-0.446%	6.23万	0.00亿	0.000%
2026-08-06	11.050	11.200	11.320	10.930	0.150	1.357%	7.31万	0.00亿	0.000%
2026-08-05	10.800	11.050	11.160	10.730	0.240	2.220%	6.69万	0.00亿	0.000%
2026-08-04	10.570	10.810	10.900	10.530	0.170	1.598%	6.98万	0.00亿	0.000%
2026-08-03	10.350	10.640	10.740	10.190	0.410	4.008%	7.79万	0.00亿	0.000%
2026-07-31	10.090	10.230	10.460	10.040	0.370	3.753%	7.69万	0.00亿	0.000%
2026-07-30	10.220	9.860	10.280	9.810	-0.360	-3.523%	5.91万	0.00亿	0.000%
2026-07-29	9.990	10.220	10.220	9.850	0.200	1.996%	6.62万	0.00亿	0.000%
2026-07-28	9.970	10.020	10.390	9.920	0.000	0.000%	6.19万	0.00亿	0.000%
2026-07-27	9.630	10.020	10.050	9.510	0.420	4.375%	6.05万	0.00亿	0.000%
2026-07-24	9.700	9.600	9.950	9.570	-0.250	-2.538%	7.18万	0.00亿	0.000%
2026-07-23	9.590	9.850	9.900	9.500	0.240	2.497%	8.31万	0.00亿	0.000%
2026-07-22	9.760	9.610	9.890	9.510	-0.200	-2.039%	5.86万	0.00亿	0.000%
2026-07-21	9.580	9.810	9.850	8.910	0.230	2.401%	10.09万	0.00亿	0.000%
2026-07-20	10.080	9.580	10.410	9.400	-0.400	-4.008%	9.73万	0.00亿	0.000%
2026-07-17	10.620	9.980	10.730	9.870	-0.680	-6.379%	7.59万	0.00亿	0.000%
2026-07-16	10.580	10.660	10.980	10.560	-0.120	-1.113%	5.48万	0.00亿	0.000%
2026-07-15	11.010	10.780	11.090	10.600	-0.100	-0.919%	5.19万	0.00亿	0.000%
2026-07-14	10.880	10.880	10.920	10.450	0.030	0.276%	6.05万	0.00亿	0.000%
2026-07-13	11.720	10.850	11.720	10.780	-0.870	-7.423%	7.25万	0.00亿	0.000%
2026-07-10	11.720	11.720	12.140	11.540	-0.040	-0.340%	6.82万	0.00亿	0.000%
2026-07-09	11.130	11.760	11.890	10.910	0.530	4.720%	9.00万	0.00亿	0.000%
2026-07-08	11.440	11.230	11.530	11.010	-0.260	-2.263%	5.56万	0.00亿	0.000%
2026-07-07	11.700	11.490	11.960	11.400	-0.370	-3.120%	5.91万	0.00亿	0.000%
2026-07-06	12.090	11.860	12.370	11.560	-0.210	-1.740%	8.10万	0.00亿	0.000%
2026-07-03	12.000	12.070	12.300	11.880	0.170	1.429%	8.15万	0.00亿	0.000%
2026-07-02	12.060	11.900	12.490	11.830	-0.240	-1.977%	10.33万	0.00亿	0.000%
2026-07-01	12.150	12.140	12.330	11.920	-0.040	-0.328%	9.27万	0.00亿	0.000%
2026-06-30	12.020	12.180	12.490	11.740	0.150	1.247%	10.22万	0.00亿	0.000%
2026-06-29	12.510	12.030	12.780	11.890	-0.560	-4.448%	12.10万	0.00亿	0.000%
2026-06-26	12.700	12.590	13.280	12.510	-0.300	-2.327%	9.22万	0.00亿	0.000%
2026-06-25	13.340	12.890	13.550	12.710	-0.590	-4.377%	11.99万	0.00亿	0.000%
2026-06-24	13.950	13.480	14.160	13.370	-0.660	-4.668%	10.55万	0.00亿	0.000%
2026-06-23	14.050	14.140	14.440	13.880	0.050	0.355%	10.50万	0.00亿	0.000%
2026-06-22	14.350	14.090	14.410	13.460	-0.250	-1.743%	14.71万	0.00亿	0.000%
2026-06-18	14.890	14.340	14.940	14.280	-0.610	-4.080%	11.85万	0.00亿	0.000%
2026-06-17	15.140	14.950	15.460	14.840	-0.380	-2.479%	12.27万	0.00亿	0.000%
2026-06-16	14.550	15.330	15.460	14.350	0.840	5.797%	14.85万	0.00亿	0.000%
2026-06-15	14.200	14.490	14.750	13.940	0.440	3.132%	8.44万	0.00亿	0.000%
2026-06-12	14.020	14.050	14.340	13.850	0.250	1.812%	8.94万	0.00亿	0.000%
2026-06-11	14.080	13.800	14.600	13.480	-0.440	-3.090%	9.90万	0.00亿	0.000%
2026-06-10	14.600	14.240	14.620	13.850	-0.650	-4.365%	13.04万	0.00亿	0.000%
2026-06-09	14.510	14.890	15.180	14.030	0.490	3.403%	13.90万	0.00亿	0.000%
2026-06-08	14.330	14.400	14.660	13.940	-0.400	-2.703%	10.75万	0.00亿	0.000%
2026-06-05	14.300	14.800	15.130	13.780	0.450	3.136%	12.22万	0.00亿	0.000%
2026-06-04	14.280	14.350	14.890	14.270	-0.070	-0.485%	7.19万	0.00亿	0.000%
2026-06-03	14.530	14.420	14.850	14.270	-0.170	-1.165%	7.92万	0.00亿	0.000%
2026-06-02	14.810	14.590	14.810	14.120	-0.110	-0.748%	6.78万	0.00亿	0.000%
2026-06-01	14.630	14.700	15.190	14.500	0.070	0.478%	8.84万	0.00亿	0.000%
2026-05-29	15.660	14.630	15.800	14.500	-1.080	-6.875%	12.54万	0.00亿	0.000%
2026-05-28	15.540	15.710	15.970	15.400	0.040	0.255%	9.25万	0.00亿	0.000%
2026-05-27	16.090	15.670	16.380	15.410	-0.390	-2.428%	11.99万	0.00亿	0.000%
2026-05-26	16.230	16.060	16.700	15.810	-0.270	-1.653%	11.76万	0.00亿	0.000%
2026-05-25	16.850	16.330	17.180	16.180	-0.320	-1.922%	15.92万	0.00亿	0.000%
2026-05-22	16.340	16.650	17.100	15.900	0.150	0.909%	19.18万	0.00亿	0.000%
2026-05-21	17.360	16.500	17.430	16.310	-0.820	-4.734%	19.70万	0.00亿	0.000%
2026-05-20	17.900	17.320	18.520	16.980	-1.010	-5.510%	24.90万	0.00亿	0.000%
2026-05-19	17.520	18.330	18.880	17.130	0.590	3.326%	30.43万	0.00亿	0.000%
2026-05-18	16.600	17.740	19.730	16.350	0.660	3.864%	40.47万	0.00亿	0.000%
2026-05-15	16.120	17.080	17.080	15.820	0.640	3.893%	27.97万	0.00亿	0.000%
2026-05-14	15.900	16.440	16.590	15.330	0.620	3.919%	30.73万	0.00亿	0.000%
2026-05-13	15.610	15.820	15.870	15.390	0.160	1.022%	14.31万	0.00亿	0.000%
2026-05-12	15.900	15.660	16.480	15.630	-0.500	-3.094%	19.80万	0.00亿	0.000%
2026-05-11	15.630	16.160	16.160	15.310	0.560	3.590%	25.20万	0.00亿	0.000%
2026-05-08	15.180	15.600	15.840	15.170	0.280	1.828%	16.86万	0.00亿	0.000%
2026-05-07	15.090	15.320	15.340	15.060	0.080	0.525%	14.25万	0.00亿	0.000%
2026-05-06	15.110	15.240	15.390	15.020	0.180	1.195%	16.07万	0.00亿	0.000%
2026-04-30	15.500	15.060	15.500	14.860	-0.500	-3.213%	18.82万	0.00亿	0.000%
2026-04-29	15.860	15.560	15.920	15.300	-0.370	-2.323%	23.75万	0.00亿	0.000%
2026-04-28	15.700	15.930	16.180	15.280	0.200	1.271%	42.60万	0.00亿	0.000%
2026-04-27	14.100	15.730	15.730	13.910	2.620	19.985%	38.41万	0.00亿	0.000%
2026-04-24	12.880	13.110	13.300	12.840	0.250	1.944%	11.87万	0.00亿	0.000%
2026-04-23	13.130	12.860	13.150	12.770	-0.340	-2.576%	8.53万	0.00亿	0.000%
2026-04-22	12.800	13.200	13.250	12.770	0.290	2.246%	10.01万	0.00亿	0.000%
2026-04-21	12.850	12.910	13.090	12.450	-0.020	-0.155%	9.54万	0.00亿	0.000%
2026-04-20	13.020	12.930	13.160	12.850	-0.100	-0.767%	6.85万	0.00亿	0.000%
2026-04-17	12.970	13.030	13.150	12.870	-0.030	-0.230%	6.69万	0.00亿	0.000%
2026-04-16	12.910	13.060	13.080	12.760	0.190	1.476%	7.02万	0.00亿	0.000%
2026-04-15	13.370	12.870	13.400	12.830	-0.440	-3.306%	7.43万	0.00亿	0.000%
2026-04-14	13.350	13.310	13.400	12.930	0.170	1.294%	7.22万	0.00亿	0.000%
2026-04-13	13.180	13.140	13.340	13.080	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-10	13.360	13.230	13.620	13.140	0.000	0.000%	6.09万	0.00亿	0.000%
2026-04-09	13.330	13.260	13.500	13.140	0.000	0.000%	7.04万	0.00亿	0.000%
2026-04-08	12.990	13.500	13.540	12.990	0.000	0.000%	10.46万	0.00亿	0.000%
2026-04-07	13.120	12.730	13.330	12.460	0.000	0.000%	12.37万	0.00亿	0.000%
2026-04-03	13.740	13.240	13.770	13.190	0.000	0.000%	4.98万	0.00亿	0.000%
2026-04-02	13.990	13.640	14.060	13.470	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-01	14.080	13.980	14.150	13.690	0.000	0.000%	7.02万	0.00亿	0.000%