*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.01 | 3.02 | 2.91 | 2.93 | -3.93% | 0.57 | 1.17% |
| 2026-03-20 | 3.02 | 3.06 | 2.97 | 3.05 | +1.67% | 0.50 | 1.01% |
| 2026-03-19 | 3.03 | 3.09 | 2.99 | 3.00 | -1.96% | 0.56 | 1.14% |
| 2026-03-18 | 2.93 | 3.17 | 2.93 | 3.06 | +4.79% | 1.13 | 2.25% |
| 2026-03-17 | 2.91 | 2.97 | 2.90 | 2.92 | +1.04% | 0.46 | 0.96% |
| 2026-03-16 | 2.89 | 2.91 | 2.87 | 2.89 | 0.00% | 0.23 | 0.49% |
| 2026-03-13 | 2.91 | 2.91 | 2.89 | 2.89 | -1.03% | 0.29 | 0.62% |
| 2026-03-12 | 2.92 | 2.92 | 2.90 | 2.92 | -0.34% | 0.31 | 0.64% |
| 2026-03-11 | 2.92 | 2.96 | 2.92 | 2.93 | -0.34% | 0.33 | 0.69% |
| 2026-03-10 | 2.93 | 2.97 | 2.92 | 2.94 | +0.68% | 0.30 | 0.62% |
| 2026-03-09 | 2.93 | 2.93 | 2.88 | 2.92 | -1.02% | 0.37 | 0.78% |
| 2026-03-06 | 2.97 | 2.97 | 2.94 | 2.95 | -1.01% | 0.30 | 0.62% |
| 2026-03-05 | 2.92 | 2.99 | 2.92 | 2.98 | +2.41% | 0.38 | 0.77% |
| 2026-03-04 | 2.86 | 2.91 | 2.84 | 2.91 | +1.04% | 0.42 | 0.88% |
| 2026-03-03 | 2.97 | 2.98 | 2.87 | 2.88 | -3.03% | 0.82 | 1.72% |
| 2026-03-02 | 3.00 | 3.01 | 2.96 | 2.97 | -1.98% | 0.72 | 1.47% |
| 2026-02-27 | 3.04 | 3.05 | 3.01 | 3.03 | -0.66% | 0.69 | 1.40% |
| 2026-02-26 | 3.08 | 3.08 | 3.04 | 3.05 | -0.65% | 0.73 | 1.46% |
| 2026-02-25 | 3.07 | 3.09 | 3.05 | 3.07 | 0.00% | 0.63 | 1.26% |
| 2026-02-24 | 3.17 | 3.19 | 3.04 | 3.07 | -2.23% | 1.00 | 2.00% |