*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.53 | 2.67 | 2.52 | 2.57 | +1.39% | 1.70 | 4.11% |
| 2025-07-21 | 2.53 | 2.56 | 2.48 | 2.53 | -0.69% | 1.42 | 3.52% |
| 2025-07-18 | 2.46 | 2.57 | 2.40 | 2.55 | -0.34% | 2.31 | 5.81% |
| 2025-07-17 | 2.54 | 2.57 | 2.53 | 2.56 | +0.35% | 0.61 | 1.48% |
| 2025-07-16 | 2.59 | 2.59 | 2.53 | 2.55 | -0.34% | 0.81 | 1.99% |
| 2025-07-15 | 2.67 | 2.68 | 2.54 | 2.56 | -4.61% | 1.94 | 4.68% |
| 2025-07-14 | 2.68 | 2.73 | 2.67 | 2.68 | 0.00% | 1.40 | 3.24% |
| 2025-07-11 | 2.71 | 2.76 | 2.68 | 2.68 | -0.65% | 1.74 | 4.02% |
| 2025-07-10 | 2.60 | 2.79 | 2.60 | 2.70 | +3.03% | 2.42 | 5.59% |
| 2025-07-09 | 2.66 | 2.68 | 2.60 | 2.62 | -1.33% | 1.14 | 2.70% |
| 2025-07-08 | 2.62 | 2.66 | 2.60 | 2.66 | +1.35% | 1.08 | 2.55% |
| 2025-07-07 | 2.62 | 2.66 | 2.58 | 2.62 | +0.34% | 0.87 | 2.08% |
| 2025-07-04 | 2.66 | 2.68 | 2.60 | 2.61 | -1.99% | 1.27 | 3.03% |
| 2025-07-03 | 2.68 | 2.73 | 2.64 | 2.67 | +0.67% | 1.49 | 3.50% |
| 2025-07-02 | 2.70 | 2.72 | 2.63 | 2.65 | -1.64% | 1.62 | 3.80% |
| 2025-07-01 | 2.65 | 2.71 | 2.63 | 2.69 | +2.01% | 2.07 | 4.83% |
| 2025-06-30 | 2.60 | 2.67 | 2.59 | 2.64 | +1.36% | 1.69 | 4.00% |
| 2025-06-27 | 2.59 | 2.65 | 2.58 | 2.60 | +1.03% | 1.44 | 3.43% |
| 2025-06-26 | 2.60 | 2.64 | 2.57 | 2.58 | -1.35% | 1.31 | 3.15% |
| 2025-06-25 | 2.56 | 2.64 | 2.56 | 2.61 | +2.07% | 1.60 | 3.83% |