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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.78 | 16.85 | 16.20 | 16.33 | -0.12% | 1.89 | 7.25% |
| 2025-07-21 | 16.39 | 16.52 | 16.26 | 16.35 | -0.73% | 1.00 | 3.88% |
| 2025-07-18 | 16.27 | 16.52 | 16.17 | 16.47 | +1.23% | 1.36 | 5.26% |
| 2025-07-17 | 16.00 | 16.38 | 15.91 | 16.27 | +1.62% | 1.22 | 4.79% |
| 2025-07-16 | 16.07 | 16.24 | 15.90 | 16.01 | 0.00% | 0.89 | 3.50% |
| 2025-07-15 | 16.08 | 16.12 | 15.58 | 16.01 | -0.56% | 1.23 | 4.93% |
| 2025-07-14 | 16.25 | 16.35 | 16.05 | 16.10 | -0.92% | 0.86 | 3.40% |
| 2025-07-11 | 16.25 | 16.31 | 15.96 | 16.25 | +0.74% | 1.05 | 4.11% |
| 2025-07-10 | 16.14 | 16.25 | 15.91 | 16.13 | -0.12% | 0.89 | 3.51% |
| 2025-07-09 | 16.24 | 16.35 | 16.09 | 16.15 | -0.80% | 1.02 | 3.99% |
| 2025-07-08 | 16.00 | 16.28 | 15.90 | 16.28 | +1.56% | 1.01 | 3.96% |
| 2025-07-07 | 15.85 | 16.16 | 15.83 | 16.03 | +0.38% | 0.78 | 3.10% |
| 2025-07-04 | 16.28 | 16.39 | 15.95 | 15.97 | -1.11% | 1.31 | 5.16% |
| 2025-07-03 | 16.26 | 16.38 | 16.04 | 16.15 | -1.52% | 1.38 | 5.41% |
| 2025-07-02 | 16.65 | 16.70 | 16.14 | 16.40 | -3.07% | 2.49 | 9.69% |
| 2025-07-01 | 17.25 | 18.00 | 16.82 | 16.92 | +0.71% | 3.36 | 12.28% |
| 2025-06-30 | 17.20 | 17.24 | 16.70 | 16.80 | -0.59% | 2.42 | 9.11% |
| 2025-06-27 | 16.50 | 17.38 | 16.35 | 16.90 | +1.50% | 3.54 | 13.24% |
| 2025-06-26 | 16.17 | 17.09 | 16.01 | 16.65 | +2.97% | 3.23 | 12.42% |
| 2025-06-25 | 16.11 | 16.20 | 15.97 | 16.17 | +0.43% | 1.66 | 6.52% |