英飞特

sz300582 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.29

涨跌幅

-3.56%

成交量

4,292,800 股

成交额

44,597,392 元

换手率

1.90%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.60	10.29	10.65	10.24	-3.56%	4,292,800	44,597,392	1.90
2026-10-13	10.40	10.67	10.79	10.10	+1.33%	5,468,900	57,314,848	2.42
2026-10-12	10.32	10.53	10.63	10.26	+1.45%	4,915,600	51,580,772	2.17
2026-10-09	10.24	10.38	10.40	9.91	+0.68%	6,421,900	65,327,444	2.84
2026-10-08	10.77	10.31	10.77	10.22	-3.19%	4,746,300	49,463,148	2.10
2026-09-30	10.68	10.65	10.79	10.55	+0.47%	4,556,400	48,635,424	2.01
2026-09-29	10.52	10.60	10.69	10.33	+1.15%	3,549,600	37,644,552	1.57
2026-09-28	10.62	10.48	10.63	10.33	-1.13%	5,530,300	57,873,084	2.44
2026-09-24	10.70	10.60	10.84	10.53	-0.93%	3,889,300	41,436,052	1.72
2026-09-23	10.83	10.70	10.93	10.64	-1.29%	3,665,800	39,386,212	1.62
2026-09-22	10.82	10.84	11.01	10.82	+0.56%	5,022,000	54,732,840	2.22
2026-09-21	10.56	10.78	10.81	10.55	+1.89%	5,655,100	60,695,576	2.50
2026-09-18	10.58	10.58	10.70	10.48	+0.28%	4,787,000	50,734,568	2.12
2026-09-17	10.45	10.55	10.59	10.27	+0.96%	5,217,700	54,643,160	2.31
2026-09-16	10.19	10.45	10.54	10.10	+2.55%	5,974,600	62,006,936	2.64
2026-09-15	10.55	10.19	10.55	10.17	-2.67%	5,502,300	56,811,836	2.43
2026-09-14	10.43	10.47	10.58	10.35	-0.10%	5,350,200	56,006,876	2.36
2026-09-11	10.70	10.48	10.73	10.30	-2.42%	7,065,500	74,060,256	3.12
2026-09-10	10.99	10.74	11.04	10.69	-3.33%	7,215,000	78,021,256	3.19
2026-09-09	11.16	11.11	11.25	11.08	-0.63%	5,367,600	59,752,896	2.37
2026-09-08	11.35	11.18	11.35	11.14	-0.53%	7,248,500	81,277,352	3.20
2026-09-07	10.99	11.24	11.38	10.80	-2.01%	11,914,100	132,984,696	5.26
2026-09-04	11.53	11.47	11.89	11.36	-1.12%	11,497,100	133,566,680	5.08
2026-09-03	12.30	11.60	12.32	11.34	-5.23%	18,685,700	218,313,040	8.26
2026-09-02	12.80	12.24	13.20	12.16	-6.78%	20,766,800	258,424,880	9.18
2026-09-01	12.02	13.13	13.18	11.83	+9.14%	27,456,900	345,870,848	12.13
2026-08-31	11.74	12.03	12.24	11.65	+0.17%	17,964,800	214,402,416	7.94
2026-08-28	11.16	12.01	12.25	11.11	+7.62%	18,466,300	218,330,832	8.16
2026-08-27	11.21	11.16	11.26	11.05	-0.36%	5,656,700	63,081,104	2.50
2026-08-26	11.45	11.20	11.72	11.14	-0.53%	7,010,400	79,668,848	3.10

需要全历史数据与程序化访问？查看英飞特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300582 获取全部历史日线。