*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.53 | 2.59 | 2.51 | 2.56 | +1.40% | 1.17 | 2.86% |
| 2025-06-23 | 2.43 | 2.53 | 2.40 | 2.53 | +2.51% | 0.96 | 2.41% |
| 2025-06-20 | 2.56 | 2.59 | 2.44 | 2.46 | -4.12% | 1.63 | 4.06% |
| 2025-06-19 | 2.66 | 2.67 | 2.56 | 2.57 | -3.64% | 1.84 | 4.42% |
| 2025-06-18 | 2.53 | 2.68 | 2.51 | 2.67 | +5.23% | 2.54 | 6.09% |
| 2025-06-17 | 2.60 | 2.63 | 2.53 | 2.53 | -2.71% | 1.22 | 2.99% |
| 2025-06-16 | 2.53 | 2.60 | 2.53 | 2.60 | +1.37% | 1.20 | 2.91% |
| 2025-06-13 | 2.62 | 2.66 | 2.55 | 2.57 | -2.35% | 2.26 | 5.41% |
| 2025-06-12 | 2.53 | 2.68 | 2.49 | 2.63 | +4.20% | 2.85 | 6.86% |
| 2025-06-11 | 2.51 | 2.59 | 2.50 | 2.53 | +1.06% | 1.74 | 4.26% |
| 2025-06-10 | 2.53 | 2.54 | 2.44 | 2.50 | -1.05% | 1.17 | 2.93% |
| 2025-06-09 | 2.52 | 2.55 | 2.51 | 2.53 | 0.00% | 1.11 | 2.73% |
| 2025-06-06 | 2.55 | 2.56 | 2.51 | 2.53 | -0.69% | 1.19 | 2.93% |
| 2025-06-05 | 2.51 | 2.56 | 2.46 | 2.54 | +1.05% | 1.86 | 4.59% |
| 2025-06-04 | 2.46 | 2.53 | 2.45 | 2.52 | +2.52% | 1.43 | 3.57% |
| 2025-06-03 | 2.44 | 2.48 | 2.38 | 2.45 | +0.72% | 1.04 | 2.65% |
| 2025-05-30 | 2.50 | 2.53 | 2.43 | 2.44 | -3.16% | 1.27 | 3.23% |
| 2025-05-29 | 2.43 | 2.55 | 2.40 | 2.52 | +3.64% | 2.10 | 5.24% |
| 2025-05-28 | 2.45 | 2.51 | 2.41 | 2.43 | -1.08% | 1.14 | 2.89% |
| 2025-05-27 | 2.44 | 2.46 | 2.41 | 2.45 | 0.00% | 0.97 | 2.47% |