*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.12 | 3.22 | 3.10 | 3.22 | +3.21% | 0.97 | 1.86% |
| 2026-04-20 | 3.07 | 3.12 | 3.07 | 3.12 | +1.30% | 0.46 | 0.90% |
| 2026-04-17 | 3.09 | 3.11 | 3.05 | 3.08 | -0.65% | 0.49 | 0.98% |
| 2026-04-16 | 3.09 | 3.15 | 3.07 | 3.10 | +0.65% | 0.65 | 1.28% |
| 2026-04-15 | 3.03 | 3.08 | 3.03 | 3.08 | +1.32% | 0.53 | 1.06% |
| 2026-04-14 | 3.04 | 3.06 | 3.02 | 3.04 | 0.00% | 0.44 | 0.88% |
| 2026-04-13 | 2.95 | 3.09 | 2.95 | 3.04 | +2.36% | 0.69 | 1.39% |
| 2026-04-10 | 2.97 | 2.98 | 2.96 | 2.97 | 0.00% | 0.38 | 0.78% |
| 2026-04-09 | 2.99 | 2.99 | 2.96 | 2.97 | -0.67% | 0.31 | 0.63% |
| 2026-04-08 | 2.99 | 3.00 | 2.96 | 2.99 | +1.01% | 0.37 | 0.75% |
| 2026-04-07 | 2.94 | 3.00 | 2.94 | 2.96 | +1.02% | 0.29 | 0.59% |
| 2026-04-03 | 2.91 | 2.94 | 2.91 | 2.93 | +0.34% | 0.27 | 0.56% |
| 2026-04-02 | 2.97 | 2.98 | 2.92 | 2.92 | -2.01% | 0.42 | 0.87% |
| 2026-04-01 | 3.00 | 3.03 | 2.98 | 2.98 | -0.33% | 0.33 | 0.66% |
| 2026-03-31 | 2.98 | 3.01 | 2.98 | 2.99 | 0.00% | 0.32 | 0.66% |
| 2026-03-30 | 2.97 | 3.01 | 2.94 | 2.99 | +0.34% | 0.50 | 1.04% |
| 2026-03-27 | 2.96 | 3.00 | 2.96 | 2.98 | 0.00% | 0.29 | 0.60% |
| 2026-03-26 | 3.03 | 3.04 | 2.96 | 2.98 | -1.65% | 0.35 | 0.71% |
| 2026-03-25 | 2.99 | 3.05 | 2.97 | 3.03 | +1.68% | 0.48 | 0.99% |
| 2026-03-24 | 2.97 | 2.99 | 2.93 | 2.98 | +1.71% | 0.43 | 0.88% |