*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.51 | 2.53 | 2.45 | 2.53 | +0.70% | 0.74 | 1.78% |
| 2025-12-16 | 2.57 | 2.58 | 2.50 | 2.51 | -2.07% | 0.78 | 1.84% |
| 2025-12-15 | 2.60 | 2.60 | 2.54 | 2.56 | -2.03% | 0.67 | 1.55% |
| 2025-12-12 | 2.59 | 2.65 | 2.57 | 2.61 | +1.37% | 0.94 | 2.15% |
| 2025-12-11 | 2.61 | 2.66 | 2.57 | 2.58 | -1.02% | 0.76 | 1.76% |
| 2025-12-10 | 2.61 | 2.61 | 2.57 | 2.60 | -0.67% | 0.76 | 1.75% |
| 2025-12-09 | 2.68 | 2.68 | 2.61 | 2.62 | -2.30% | 0.79 | 1.81% |
| 2025-12-08 | 2.66 | 2.70 | 2.64 | 2.68 | +1.00% | 0.78 | 1.76% |
| 2025-12-05 | 2.63 | 2.66 | 2.60 | 2.66 | +1.69% | 0.61 | 1.39% |
| 2025-12-04 | 2.63 | 2.64 | 2.59 | 2.61 | -1.00% | 0.72 | 1.64% |
| 2025-12-03 | 2.66 | 2.67 | 2.62 | 2.64 | -0.66% | 0.70 | 1.59% |
| 2025-12-02 | 2.73 | 2.75 | 2.64 | 2.66 | -2.90% | 1.07 | 2.40% |
| 2025-12-01 | 2.68 | 2.81 | 2.68 | 2.74 | +1.97% | 1.47 | 3.18% |
| 2025-11-28 | 2.64 | 2.69 | 2.61 | 2.68 | +1.67% | 0.85 | 1.90% |
| 2025-11-27 | 2.61 | 2.68 | 2.60 | 2.64 | +1.01% | 0.82 | 1.86% |
| 2025-11-26 | 2.63 | 2.68 | 2.60 | 2.61 | -1.00% | 0.91 | 2.05% |
| 2025-11-25 | 2.64 | 2.66 | 2.60 | 2.64 | +0.67% | 0.85 | 1.93% |
| 2025-11-24 | 2.68 | 2.71 | 2.56 | 2.62 | +1.71% | 1.10 | 2.53% |
| 2025-11-21 | 2.75 | 2.79 | 2.58 | 2.58 | -6.71% | 2.10 | 4.73% |
| 2025-11-20 | 2.85 | 2.87 | 2.75 | 2.76 | -2.79% | 1.03 | 2.22% |