*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.59 | 2.78 | 2.56 | 2.64 | +3.46% | 2.61 | 6.17% |
| 2025-08-18 | 2.53 | 2.58 | 2.52 | 2.55 | +0.35% | 1.52 | 3.70% |
| 2025-08-15 | 2.47 | 2.61 | 2.47 | 2.54 | +3.23% | 1.78 | 4.35% |
| 2025-08-14 | 2.56 | 2.58 | 2.46 | 2.46 | -4.12% | 1.52 | 3.79% |
| 2025-08-13 | 2.56 | 2.62 | 2.55 | 2.57 | +0.69% | 1.17 | 2.82% |
| 2025-08-12 | 2.61 | 2.62 | 2.55 | 2.55 | -2.03% | 1.01 | 2.47% |
| 2025-08-11 | 2.58 | 2.63 | 2.57 | 2.60 | +1.37% | 1.64 | 3.94% |
| 2025-08-08 | 2.51 | 2.65 | 2.50 | 2.57 | +2.83% | 2.15 | 5.19% |
| 2025-08-07 | 2.52 | 2.52 | 2.48 | 2.50 | -0.35% | 0.57 | 1.42% |
| 2025-08-06 | 2.50 | 2.52 | 2.47 | 2.51 | +0.35% | 0.73 | 1.83% |
| 2025-08-05 | 2.51 | 2.54 | 2.48 | 2.50 | -0.70% | 0.85 | 2.12% |
| 2025-08-04 | 2.46 | 2.52 | 2.45 | 2.52 | +1.42% | 0.57 | 1.44% |
| 2025-08-01 | 2.47 | 2.48 | 2.45 | 2.48 | +0.36% | 0.46 | 1.15% |
| 2025-07-31 | 2.48 | 2.52 | 2.46 | 2.47 | -0.71% | 0.62 | 1.54% |
| 2025-07-30 | 2.50 | 2.51 | 2.46 | 2.49 | -0.35% | 0.75 | 1.89% |
| 2025-07-29 | 2.56 | 2.57 | 2.48 | 2.50 | -2.41% | 1.04 | 2.60% |
| 2025-07-28 | 2.51 | 2.62 | 2.50 | 2.56 | +2.11% | 1.75 | 4.24% |
| 2025-07-25 | 2.49 | 2.53 | 2.46 | 2.51 | +0.35% | 0.92 | 2.30% |
| 2025-07-24 | 2.47 | 2.51 | 2.45 | 2.50 | +0.71% | 1.13 | 2.84% |
| 2025-07-23 | 2.54 | 2.56 | 2.47 | 2.48 | -3.44% | 1.37 | 3.41% |