*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.64 | 2.69 | 2.61 | 2.69 | +1.67% | 1.74 | 3.92% |
| 2025-09-15 | 2.65 | 2.72 | 2.61 | 2.65 | 0.00% | 1.60 | 3.63% |
| 2025-09-12 | 2.62 | 2.67 | 2.60 | 2.65 | +1.01% | 1.61 | 3.65% |
| 2025-09-11 | 2.62 | 2.63 | 2.54 | 2.62 | +0.34% | 1.87 | 4.32% |
| 2025-09-10 | 2.67 | 2.71 | 2.61 | 2.61 | -2.31% | 2.03 | 4.59% |
| 2025-09-09 | 2.72 | 2.81 | 2.66 | 2.68 | -4.11% | 3.17 | 6.98% |
| 2025-09-08 | 3.00 | 3.15 | 2.72 | 2.79 | -1.25% | 6.43 | 13.41% |
| 2025-09-05 | 2.68 | 2.83 | 2.67 | 2.83 | +5.26% | 3.02 | 6.57% |
| 2025-09-04 | 2.65 | 2.78 | 2.63 | 2.68 | +0.66% | 2.77 | 6.12% |
| 2025-09-03 | 2.69 | 2.77 | 2.65 | 2.67 | -0.98% | 2.07 | 4.58% |
| 2025-09-02 | 2.70 | 2.74 | 2.63 | 2.69 | +1.67% | 2.65 | 5.92% |
| 2025-09-01 | 2.53 | 2.65 | 2.53 | 2.65 | +4.90% | 3.20 | 7.33% |
| 2025-08-29 | 2.53 | 2.55 | 2.49 | 2.53 | -0.69% | 0.93 | 2.21% |
| 2025-08-28 | 2.51 | 2.54 | 2.45 | 2.54 | +1.05% | 1.41 | 3.38% |
| 2025-08-27 | 2.55 | 2.61 | 2.51 | 2.52 | -2.06% | 1.74 | 4.07% |
| 2025-08-26 | 2.55 | 2.59 | 2.53 | 2.57 | +0.34% | 1.00 | 2.43% |
| 2025-08-25 | 2.59 | 2.61 | 2.54 | 2.56 | -0.68% | 1.59 | 3.85% |
| 2025-08-22 | 2.62 | 2.63 | 2.55 | 2.58 | -0.68% | 1.21 | 2.93% |
| 2025-08-21 | 2.62 | 2.64 | 2.59 | 2.60 | -1.67% | 1.27 | 3.05% |
| 2025-08-20 | 2.64 | 2.68 | 2.59 | 2.64 | 0.00% | 1.52 | 3.63% |