*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.37 | 2.48 | 2.34 | 2.45 | +3.73% | 1.31 | 3.35% |
| 2025-05-23 | 2.45 | 2.45 | 2.37 | 2.37 | -2.55% | 0.89 | 2.32% |
| 2025-05-22 | 2.44 | 2.47 | 2.41 | 2.43 | -1.08% | 1.02 | 2.62% |
| 2025-05-21 | 2.53 | 2.53 | 2.44 | 2.45 | -3.14% | 1.54 | 3.91% |
| 2025-05-20 | 2.51 | 2.61 | 2.51 | 2.53 | +0.35% | 2.34 | 5.72% |
| 2025-05-19 | 2.51 | 2.53 | 2.45 | 2.53 | +3.25% | 2.04 | 5.10% |
| 2025-05-16 | 2.43 | 2.48 | 2.41 | 2.45 | +0.73% | 1.38 | 3.53% |
| 2025-05-15 | 2.47 | 2.50 | 2.42 | 2.43 | -2.14% | 1.98 | 5.05% |
| 2025-05-14 | 2.48 | 2.53 | 2.46 | 2.48 | -0.71% | 2.22 | 5.57% |
| 2025-05-13 | 2.57 | 2.62 | 2.49 | 2.50 | -2.08% | 3.45 | 8.48% |
| 2025-05-12 | 2.53 | 2.62 | 2.45 | 2.55 | 0.00% | 4.35 | 10.64% |
| 2025-05-09 | 2.69 | 2.88 | 2.53 | 2.55 | -4.93% | 8.01 | 18.60% |
| 2025-05-08 | 2.24 | 2.68 | 2.23 | 2.68 | +20.16% | 5.47 | 13.43% |
| 2025-05-07 | 2.20 | 2.37 | 2.19 | 2.23 | +2.85% | 2.45 | 6.80% |
| 2025-05-06 | 2.15 | 2.18 | 2.11 | 2.17 | +3.36% | 1.20 | 3.50% |