*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.90 | 2.94 | 2.82 | 2.84 | -1.53% | 1.35 | 2.82% |
| 2025-11-18 | 3.03 | 3.12 | 2.87 | 2.89 | -3.82% | 2.46 | 4.99% |
| 2025-11-17 | 3.00 | 3.01 | 2.93 | 3.00 | 0.00% | 2.83 | 5.70% |
| 2025-11-14 | 2.77 | 3.03 | 2.76 | 3.00 | +8.28% | 4.03 | 8.24% |
| 2025-11-13 | 2.78 | 2.79 | 2.71 | 2.77 | -0.32% | 1.19 | 2.57% |
| 2025-11-12 | 2.82 | 2.83 | 2.74 | 2.78 | -0.94% | 1.51 | 3.25% |
| 2025-11-11 | 2.69 | 2.84 | 2.69 | 2.81 | +4.61% | 2.68 | 5.77% |
| 2025-11-10 | 2.66 | 2.70 | 2.63 | 2.68 | +1.00% | 1.07 | 2.40% |
| 2025-11-07 | 2.69 | 2.74 | 2.66 | 2.66 | -1.63% | 1.05 | 2.33% |
| 2025-11-06 | 2.69 | 2.74 | 2.65 | 2.70 | +0.33% | 1.48 | 3.28% |
| 2025-11-05 | 2.64 | 2.71 | 2.63 | 2.69 | +0.66% | 1.10 | 2.44% |
| 2025-11-04 | 2.73 | 2.74 | 2.65 | 2.68 | -0.66% | 1.53 | 3.41% |
| 2025-11-03 | 2.53 | 2.69 | 2.53 | 2.69 | +6.27% | 2.86 | 6.48% |
| 2025-10-31 | 2.54 | 2.56 | 2.53 | 2.53 | +0.35% | 0.54 | 1.28% |
| 2025-10-30 | 2.54 | 2.57 | 2.52 | 2.53 | -1.38% | 0.73 | 1.72% |
| 2025-10-29 | 2.58 | 2.59 | 2.54 | 2.56 | -1.02% | 0.86 | 2.02% |
| 2025-10-28 | 2.64 | 2.65 | 2.58 | 2.59 | -2.33% | 1.06 | 2.43% |
| 2025-10-27 | 2.55 | 2.68 | 2.54 | 2.65 | +3.81% | 2.03 | 4.66% |
| 2025-10-24 | 2.60 | 2.60 | 2.53 | 2.55 | -1.37% | 0.68 | 1.60% |
| 2025-10-23 | 2.56 | 2.59 | 2.53 | 2.59 | -0.34% | 0.81 | 1.89% |