初灵信息 sz.300250
18.60
+1.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.40 | 18.77 | 18.08 | 18.60 | +1.14% | 0.86 | 2.95% |
| 2026-05-21 | 19.45 | 19.65 | 18.38 | 18.39 | -5.45% | 1.58 | 5.28% |
| 2026-05-20 | 20.10 | 20.29 | 19.35 | 19.45 | -4.47% | 1.39 | 4.49% |
| 2026-05-19 | 19.68 | 20.99 | 19.51 | 20.36 | +3.30% | 1.85 | 5.78% |
| 2026-05-18 | 19.57 | 19.88 | 19.33 | 19.71 | +1.76% | 0.98 | 3.18% |
| 2026-05-15 | 19.67 | 20.06 | 19.32 | 19.37 | -1.48% | 1.15 | 3.73% |
| 2026-05-14 | 20.70 | 21.14 | 19.65 | 19.66 | -4.61% | 1.66 | 5.24% |
| 2026-05-13 | 20.20 | 20.88 | 19.92 | 20.61 | +2.28% | 1.43 | 4.42% |
| 2026-05-12 | 20.90 | 20.90 | 20.14 | 20.15 | -3.68% | 1.39 | 4.33% |
| 2026-05-11 | 21.16 | 21.47 | 20.84 | 20.92 | -1.74% | 2.11 | 6.36% |
| 2026-05-08 | 21.75 | 22.18 | 21.07 | 21.29 | +0.09% | 3.04 | 8.97% |
| 2026-05-07 | 20.32 | 21.38 | 20.04 | 21.27 | +4.68% | 2.73 | 8.38% |
| 2026-05-06 | 19.77 | 20.65 | 19.71 | 20.32 | +3.41% | 1.67 | 5.21% |
| 2026-04-30 | 19.56 | 19.95 | 19.50 | 19.65 | 0.00% | 1.42 | 4.56% |
| 2026-04-29 | 19.64 | 20.00 | 18.92 | 19.65 | -6.65% | 2.99 | 9.76% |
| 2026-04-28 | 21.89 | 21.89 | 20.96 | 21.05 | -3.93% | 1.88 | 5.62% |
| 2026-04-27 | 21.50 | 22.10 | 21.31 | 21.91 | +1.81% | 1.73 | 5.03% |
| 2026-04-24 | 21.87 | 21.87 | 21.09 | 21.52 | -1.60% | 1.55 | 4.59% |
| 2026-04-23 | 22.29 | 22.61 | 21.83 | 21.87 | -3.36% | 2.51 | 7.21% |
| 2026-04-22 | 21.38 | 23.10 | 21.28 | 22.63 | +5.60% | 3.79 | 10.76% |