*ST金灵 sz.300091
2.94
+0.34%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.94 | 2.96 | 2.91 | 2.94 | +0.34% | 0.33 | 0.70% |
| 2026-05-21 | 3.00 | 3.01 | 2.93 | 2.93 | -2.01% | 0.45 | 0.92% |
| 2026-05-20 | 3.02 | 3.03 | 2.99 | 2.99 | -1.64% | 0.32 | 0.66% |
| 2026-05-19 | 3.03 | 3.04 | 2.99 | 3.04 | +0.66% | 0.39 | 0.79% |
| 2026-05-18 | 3.01 | 3.04 | 2.98 | 3.02 | +0.67% | 0.48 | 0.97% |
| 2026-05-15 | 3.02 | 3.05 | 2.99 | 3.00 | -0.66% | 0.43 | 0.86% |
| 2026-05-14 | 3.08 | 3.09 | 3.02 | 3.02 | -1.63% | 0.56 | 1.12% |
| 2026-05-13 | 3.11 | 3.13 | 3.06 | 3.07 | -1.29% | 0.59 | 1.16% |
| 2026-05-12 | 3.10 | 3.15 | 3.06 | 3.11 | +0.32% | 0.53 | 1.04% |
| 2026-05-11 | 3.16 | 3.16 | 3.07 | 3.10 | -1.90% | 0.71 | 1.41% |
| 2026-05-08 | 3.19 | 3.20 | 3.15 | 3.16 | -0.94% | 0.45 | 0.86% |
| 2026-05-07 | 3.20 | 3.23 | 3.17 | 3.19 | -0.93% | 0.56 | 1.07% |
| 2026-05-06 | 3.26 | 3.28 | 3.19 | 3.22 | -1.23% | 0.65 | 1.23% |
| 2026-04-30 | 3.16 | 3.31 | 3.12 | 3.26 | +2.84% | 0.80 | 1.52% |
| 2026-04-29 | 3.14 | 3.18 | 3.13 | 3.17 | +1.28% | 0.44 | 0.85% |
| 2026-04-28 | 3.15 | 3.22 | 3.11 | 3.13 | -0.95% | 0.64 | 1.24% |
| 2026-04-27 | 3.28 | 3.32 | 3.15 | 3.16 | -5.67% | 1.48 | 2.82% |
| 2026-04-24 | 3.36 | 3.47 | 3.26 | 3.35 | -0.30% | 1.31 | 2.38% |
| 2026-04-23 | 3.41 | 3.53 | 3.36 | 3.36 | -1.18% | 1.67 | 2.97% |
| 2026-04-22 | 3.23 | 3.47 | 3.21 | 3.40 | +5.59% | 1.69 | 3.08% |