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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.32 | 14.87 | 14.32 | 14.87 | +3.26% | 0.74 | 3.18% |
| 2025-05-23 | 14.80 | 14.98 | 14.38 | 14.40 | -2.57% | 0.87 | 3.75% |
| 2025-05-22 | 15.01 | 15.25 | 14.75 | 14.78 | -1.53% | 0.71 | 3.00% |
| 2025-05-21 | 15.25 | 15.29 | 14.95 | 15.01 | -1.96% | 0.60 | 2.52% |
| 2025-05-20 | 15.24 | 15.31 | 15.04 | 15.31 | +0.26% | 0.68 | 2.85% |
| 2025-05-19 | 15.08 | 15.38 | 14.89 | 15.27 | +1.73% | 0.88 | 3.68% |
| 2025-05-16 | 14.91 | 15.13 | 14.75 | 15.01 | +0.67% | 0.59 | 2.51% |
| 2025-05-15 | 15.39 | 15.39 | 14.88 | 14.91 | -3.43% | 0.91 | 3.83% |
| 2025-05-14 | 15.18 | 15.54 | 15.12 | 15.44 | +1.71% | 1.13 | 4.66% |
| 2025-05-13 | 15.65 | 15.65 | 15.11 | 15.18 | -1.11% | 1.01 | 4.15% |
| 2025-05-12 | 15.43 | 15.50 | 15.21 | 15.35 | +0.92% | 0.93 | 3.83% |
| 2025-05-09 | 15.49 | 15.53 | 15.17 | 15.21 | -2.06% | 1.08 | 4.47% |
| 2025-05-08 | 15.00 | 15.75 | 15.00 | 15.53 | +2.51% | 1.62 | 6.66% |
| 2025-05-07 | 15.46 | 15.59 | 14.90 | 15.15 | -0.79% | 1.32 | 5.51% |
| 2025-05-06 | 14.79 | 15.66 | 14.59 | 15.27 | +5.24% | 2.02 | 8.46% |