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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.29 | 17.65 | 17.14 | 17.51 | +1.98% | 2.89 | 10.53% |
| 2025-08-18 | 16.89 | 17.34 | 16.88 | 17.17 | +1.96% | 2.35 | 8.69% |
| 2025-08-15 | 16.59 | 16.91 | 16.46 | 16.84 | +1.81% | 1.71 | 6.49% |
| 2025-08-14 | 16.85 | 17.45 | 16.54 | 16.54 | -1.72% | 2.72 | 10.13% |
| 2025-08-13 | 17.23 | 17.24 | 16.78 | 16.83 | -1.41% | 1.72 | 6.44% |
| 2025-08-12 | 16.90 | 17.22 | 16.71 | 17.07 | +0.89% | 1.85 | 6.89% |
| 2025-08-11 | 16.85 | 17.06 | 16.78 | 16.92 | +0.77% | 1.13 | 4.22% |
| 2025-08-08 | 17.10 | 17.14 | 16.66 | 16.79 | -2.33% | 1.36 | 5.13% |
| 2025-08-07 | 17.21 | 17.38 | 17.10 | 17.19 | -0.81% | 1.34 | 4.94% |
| 2025-08-06 | 17.00 | 17.44 | 16.94 | 17.33 | +1.58% | 1.78 | 6.53% |
| 2025-08-05 | 17.20 | 17.34 | 16.88 | 17.06 | -0.70% | 1.51 | 5.63% |
| 2025-08-04 | 16.66 | 17.23 | 16.61 | 17.18 | +2.57% | 2.12 | 7.89% |
| 2025-08-01 | 16.44 | 16.80 | 16.35 | 16.75 | +1.95% | 1.71 | 6.54% |
| 2025-07-31 | 16.32 | 16.72 | 16.31 | 16.43 | -0.18% | 1.55 | 5.94% |
| 2025-07-30 | 16.62 | 16.65 | 16.22 | 16.46 | -1.32% | 1.11 | 4.29% |
| 2025-07-29 | 16.67 | 16.68 | 16.40 | 16.68 | +0.06% | 1.05 | 4.02% |
| 2025-07-28 | 16.76 | 16.83 | 16.51 | 16.67 | -0.12% | 1.31 | 4.99% |
| 2025-07-25 | 16.30 | 16.78 | 16.28 | 16.69 | +2.39% | 2.10 | 8.01% |
| 2025-07-24 | 16.20 | 16.41 | 16.10 | 16.30 | +0.68% | 0.97 | 3.77% |
| 2025-07-23 | 16.06 | 16.52 | 15.90 | 16.19 | -0.86% | 1.40 | 5.49% |