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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.00 | 16.16 | 15.85 | 16.10 | +0.75% | 2.00 | 7.89% |
| 2025-06-23 | 15.35 | 16.06 | 15.26 | 15.98 | +1.91% | 1.86 | 7.45% |
| 2025-06-20 | 15.99 | 16.06 | 15.60 | 15.68 | -2.91% | 2.10 | 8.42% |
| 2025-06-19 | 15.70 | 16.36 | 15.40 | 16.15 | +3.13% | 2.85 | 11.41% |
| 2025-06-18 | 15.33 | 15.80 | 15.24 | 15.66 | +1.49% | 1.57 | 6.39% |
| 2025-06-17 | 15.20 | 15.50 | 15.07 | 15.43 | +1.71% | 1.03 | 4.24% |
| 2025-06-16 | 14.70 | 15.24 | 14.68 | 15.17 | +2.71% | 0.82 | 3.46% |
| 2025-06-13 | 15.31 | 15.33 | 14.73 | 14.77 | -3.97% | 0.97 | 4.11% |
| 2025-06-12 | 15.30 | 15.49 | 15.13 | 15.38 | +0.79% | 0.86 | 3.57% |
| 2025-06-11 | 15.24 | 15.42 | 15.15 | 15.26 | +0.07% | 0.66 | 2.75% |
| 2025-06-10 | 15.52 | 15.52 | 14.93 | 15.25 | -1.68% | 1.05 | 4.38% |
| 2025-06-09 | 15.23 | 15.56 | 15.20 | 15.51 | +1.70% | 1.19 | 4.87% |
| 2025-06-06 | 15.25 | 15.34 | 15.05 | 15.25 | 0.00% | 0.88 | 3.67% |
| 2025-06-05 | 14.93 | 15.33 | 14.81 | 15.25 | +2.76% | 1.44 | 6.05% |
| 2025-06-04 | 14.78 | 14.95 | 14.74 | 14.84 | +0.41% | 0.52 | 2.20% |
| 2025-06-03 | 14.73 | 15.08 | 14.70 | 14.78 | -0.20% | 0.56 | 2.40% |
| 2025-05-30 | 15.16 | 15.17 | 14.75 | 14.81 | -2.31% | 0.75 | 3.20% |
| 2025-05-29 | 14.41 | 15.18 | 14.41 | 15.16 | +4.84% | 1.25 | 5.29% |
| 2025-05-28 | 14.60 | 14.80 | 14.38 | 14.46 | -1.16% | 0.52 | 2.27% |
| 2025-05-27 | 14.92 | 14.92 | 14.57 | 14.63 | -1.61% | 0.54 | 2.35% |