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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.73 | 21.76 | 21.20 | 21.43 | -1.65% | 0.95 | 2.83% |
| 2026-04-20 | 21.63 | 21.97 | 21.61 | 21.79 | -0.32% | 1.02 | 2.97% |
| 2026-04-17 | 21.78 | 21.94 | 21.62 | 21.86 | -0.46% | 1.00 | 2.90% |
| 2026-04-16 | 21.50 | 21.98 | 21.42 | 21.96 | +2.76% | 1.41 | 4.11% |
| 2026-04-15 | 21.72 | 21.80 | 21.33 | 21.37 | -1.25% | 0.92 | 2.72% |
| 2026-04-14 | 21.69 | 21.82 | 21.38 | 21.64 | +0.89% | 0.95 | 2.79% |
| 2026-04-13 | 21.23 | 21.66 | 21.10 | 21.45 | +0.33% | 0.77 | 2.28% |
| 2026-04-10 | 21.36 | 21.66 | 21.35 | 21.38 | +0.61% | 0.90 | 2.65% |
| 2026-04-09 | 21.56 | 21.64 | 21.11 | 21.25 | -2.70% | 1.04 | 3.10% |
| 2026-04-08 | 20.82 | 21.88 | 20.67 | 21.84 | +7.37% | 1.66 | 4.91% |
| 2026-04-07 | 20.20 | 20.50 | 20.00 | 20.34 | +1.35% | 0.63 | 1.97% |
| 2026-04-03 | 20.68 | 20.73 | 20.00 | 20.07 | -2.34% | 0.84 | 2.63% |
| 2026-04-02 | 21.04 | 21.07 | 20.40 | 20.55 | -2.70% | 0.78 | 2.41% |
| 2026-04-01 | 21.15 | 21.33 | 20.92 | 21.12 | +1.54% | 0.75 | 2.26% |
| 2026-03-31 | 21.20 | 21.45 | 20.76 | 20.80 | -2.21% | 0.81 | 2.45% |
| 2026-03-30 | 20.72 | 21.31 | 20.49 | 21.27 | +1.24% | 0.91 | 2.74% |
| 2026-03-27 | 20.32 | 21.19 | 20.31 | 21.01 | +1.55% | 0.76 | 2.30% |
| 2026-03-26 | 21.27 | 21.42 | 20.60 | 20.69 | -2.91% | 0.84 | 2.54% |
| 2026-03-25 | 20.89 | 21.51 | 20.77 | 21.31 | +2.60% | 1.11 | 3.30% |
| 2026-03-24 | 20.50 | 20.80 | 20.02 | 20.77 | +3.85% | 1.20 | 3.74% |