*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.83 | 2.90 | 2.82 | 2.85 | +1.57% | 0.93 | 1.93% |
| 2026-01-15 | 2.82 | 2.87 | 2.80 | 2.81 | -1.55% | 0.91 | 1.92% |
| 2026-01-14 | 2.84 | 2.94 | 2.79 | 2.85 | +3.19% | 1.59 | 3.34% |
| 2026-01-13 | 3.00 | 3.00 | 2.76 | 2.76 | -4.86% | 2.54 | 5.31% |
| 2026-01-12 | 2.83 | 2.98 | 2.75 | 2.90 | +6.47% | 2.41 | 4.99% |
| 2026-01-09 | 2.64 | 2.80 | 2.64 | 2.73 | +5.10% | 2.02 | 4.42% |
| 2026-01-08 | 2.54 | 2.68 | 2.53 | 2.60 | +1.73% | 1.35 | 3.09% |
| 2026-01-07 | 2.56 | 2.64 | 2.54 | 2.55 | -2.36% | 1.82 | 4.23% |
| 2026-01-06 | 2.57 | 2.72 | 2.45 | 2.61 | -6.92% | 4.94 | 11.57% |
| 2026-01-05 | 2.81 | 2.81 | 2.81 | 2.81 | nan% | nan | nan% |
| 2025-12-31 | 2.65 | 2.82 | 2.65 | 2.81 | +6.35% | 2.63 | 5.72% |
| 2025-12-30 | 2.62 | 2.68 | 2.57 | 2.64 | 0.00% | 1.04 | 2.38% |
| 2025-12-29 | 2.59 | 2.67 | 2.58 | 2.64 | +2.40% | 1.40 | 3.16% |
| 2025-12-26 | 2.59 | 2.61 | 2.56 | 2.58 | +0.34% | 0.52 | 1.21% |
| 2025-12-25 | 2.54 | 2.57 | 2.53 | 2.57 | +0.69% | 0.35 | 0.81% |
| 2025-12-24 | 2.52 | 2.56 | 2.52 | 2.55 | +1.05% | 0.39 | 0.92% |
| 2025-12-23 | 2.57 | 2.60 | 2.53 | 2.53 | -2.39% | 0.67 | 1.58% |
| 2025-12-22 | 2.62 | 2.66 | 2.57 | 2.59 | +1.38% | 0.92 | 2.12% |
| 2025-12-19 | 2.51 | 2.57 | 2.51 | 2.55 | +1.76% | 0.53 | 1.24% |
| 2025-12-18 | 2.51 | 2.53 | 2.50 | 2.51 | -0.70% | 0.42 | 0.99% |