*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.06 | 3.28 | 3.04 | 3.14 | +1.29% | 1.24 | 2.40% |
| 2026-02-12 | 3.12 | 3.26 | 3.09 | 3.10 | +11.11% | 1.93 | 3.74% |
| 2026-02-11 | 2.79 | 2.79 | 2.79 | 2.79 | nan% | nan | nan% |
| 2026-02-10 | 2.69 | 2.92 | 2.69 | 2.79 | +3.61% | 2.59 | 5.47% |
| 2026-02-09 | 2.70 | 2.71 | 2.68 | 2.69 | -0.33% | 0.50 | 1.12% |
| 2026-02-06 | 2.69 | 2.72 | 2.68 | 2.70 | -0.65% | 0.50 | 1.12% |
| 2026-02-05 | 2.70 | 2.75 | 2.68 | 2.72 | +0.65% | 0.62 | 1.37% |
| 2026-02-04 | 2.73 | 2.74 | 2.69 | 2.70 | 0.00% | 0.56 | 1.24% |
| 2026-02-03 | 2.75 | 2.75 | 2.68 | 2.70 | -0.97% | 0.53 | 1.17% |
| 2026-02-02 | 2.67 | 2.76 | 2.67 | 2.73 | +2.32% | 0.97 | 2.13% |
| 2026-01-30 | 2.65 | 2.68 | 2.60 | 2.67 | +0.67% | 0.63 | 1.43% |
| 2026-01-29 | 2.65 | 2.68 | 2.63 | 2.65 | +0.33% | 0.48 | 1.08% |
| 2026-01-28 | 2.72 | 2.74 | 2.63 | 2.64 | -3.55% | 1.09 | 2.45% |
| 2026-01-27 | 2.72 | 2.75 | 2.68 | 2.74 | +0.65% | 0.52 | 1.15% |
| 2026-01-26 | 2.78 | 2.79 | 2.71 | 2.72 | -1.60% | 0.57 | 1.24% |
| 2026-01-23 | 2.72 | 2.76 | 2.70 | 2.76 | +1.62% | 0.60 | 1.31% |
| 2026-01-22 | 2.73 | 2.76 | 2.69 | 2.72 | -0.32% | 0.57 | 1.25% |
| 2026-01-21 | 2.68 | 2.74 | 2.68 | 2.73 | +0.98% | 0.54 | 1.19% |
| 2026-01-20 | 2.74 | 2.77 | 2.68 | 2.70 | -1.61% | 0.79 | 1.75% |
| 2026-01-19 | 2.87 | 2.87 | 2.75 | 2.75 | -3.72% | 1.01 | 2.18% |