*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.57 | 2.62 | 2.55 | 2.60 | +0.68% | 0.87 | 2.00% |
| 2025-10-21 | 2.52 | 2.59 | 2.51 | 2.58 | +2.82% | 0.85 | 1.99% |
| 2025-10-20 | 2.50 | 2.53 | 2.49 | 2.51 | +1.43% | 0.40 | 0.96% |
| 2025-10-17 | 2.52 | 2.53 | 2.46 | 2.47 | -2.10% | 0.69 | 1.67% |
| 2025-10-16 | 2.55 | 2.56 | 2.52 | 2.53 | -1.38% | 0.65 | 1.53% |
| 2025-10-15 | 2.56 | 2.57 | 2.52 | 2.56 | +0.35% | 0.75 | 1.75% |
| 2025-10-14 | 2.60 | 2.63 | 2.55 | 2.55 | -1.37% | 0.96 | 2.23% |
| 2025-10-13 | 2.54 | 2.60 | 2.51 | 2.59 | -0.34% | 0.93 | 2.18% |
| 2025-10-10 | 2.62 | 2.63 | 2.58 | 2.60 | -0.68% | 1.01 | 2.32% |
| 2025-10-09 | 2.54 | 2.63 | 2.54 | 2.61 | +1.37% | 1.42 | 3.27% |
| 2025-09-30 | 2.62 | 2.65 | 2.58 | 2.58 | -1.68% | 1.06 | 2.45% |
| 2025-09-29 | 2.62 | 2.69 | 2.57 | 2.62 | -0.34% | 1.44 | 3.26% |
| 2025-09-26 | 2.58 | 2.66 | 2.56 | 2.63 | +2.05% | 1.28 | 2.91% |
| 2025-09-25 | 2.60 | 2.61 | 2.57 | 2.58 | -1.02% | 0.90 | 2.08% |
| 2025-09-24 | 2.57 | 2.61 | 2.56 | 2.60 | +0.34% | 0.86 | 1.98% |
| 2025-09-23 | 2.65 | 2.67 | 2.54 | 2.60 | -2.33% | 1.50 | 3.48% |
| 2025-09-22 | 2.66 | 2.68 | 2.62 | 2.66 | -0.99% | 1.50 | 3.38% |
| 2025-09-19 | 2.80 | 2.81 | 2.66 | 2.68 | -5.88% | 2.90 | 6.41% |
| 2025-09-18 | 2.70 | 2.98 | 2.68 | 2.85 | +5.21% | 5.14 | 10.86% |
| 2025-09-17 | 2.69 | 2.75 | 2.63 | 2.71 | +0.66% | 2.46 | 5.45% |