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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.69 | 21.04 | 19.83 | 20.00 | -5.93% | 1.52 | 4.71% |
| 2026-03-20 | 22.35 | 22.44 | 21.22 | 21.26 | -4.36% | 1.50 | 4.41% |
| 2026-03-19 | 22.34 | 22.63 | 22.11 | 22.23 | -2.24% | 1.10 | 3.14% |
| 2026-03-18 | 21.94 | 22.79 | 21.70 | 22.74 | +4.55% | 1.70 | 4.82% |
| 2026-03-17 | 22.73 | 22.84 | 21.72 | 21.75 | -4.10% | 1.36 | 3.88% |
| 2026-03-16 | 22.31 | 22.68 | 22.22 | 22.68 | +1.30% | 1.06 | 2.99% |
| 2026-03-13 | 22.81 | 22.90 | 22.37 | 22.39 | -2.74% | 1.37 | 3.84% |
| 2026-03-12 | 23.48 | 23.68 | 23.00 | 23.02 | -2.54% | 1.52 | 4.17% |
| 2026-03-11 | 23.99 | 24.10 | 23.53 | 23.62 | -1.17% | 1.51 | 4.03% |
| 2026-03-10 | 24.04 | 24.48 | 23.63 | 23.90 | +0.29% | 1.94 | 5.16% |
| 2026-03-09 | 22.92 | 23.95 | 22.84 | 23.83 | +1.79% | 1.83 | 4.97% |
| 2026-03-06 | 23.08 | 23.45 | 22.95 | 23.41 | +1.30% | 1.16 | 3.15% |
| 2026-03-05 | 23.50 | 23.60 | 22.96 | 23.11 | +1.09% | 1.59 | 4.37% |
| 2026-03-04 | 22.50 | 23.24 | 22.31 | 22.86 | -0.78% | 1.58 | 4.38% |
| 2026-03-03 | 24.73 | 24.88 | 23.00 | 23.04 | -6.83% | 3.32 | 8.84% |
| 2026-03-02 | 25.50 | 25.79 | 24.52 | 24.73 | -6.08% | 3.84 | 9.81% |
| 2026-02-27 | 25.50 | 26.56 | 25.32 | 26.33 | +2.81% | 4.11 | 9.98% |
| 2026-02-26 | 25.84 | 26.03 | 25.45 | 25.61 | -0.89% | 2.97 | 7.32% |
| 2026-02-25 | 25.89 | 26.00 | 25.58 | 25.84 | -0.23% | 2.47 | 6.10% |
| 2026-02-24 | 26.20 | 26.30 | 25.30 | 25.90 | +0.08% | 2.74 | 6.77% |