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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.66 | 26.95 | 25.88 | 25.88 | -2.93% | 3.61 | 8.70% |
| 2026-02-12 | 26.80 | 27.16 | 26.42 | 26.66 | -1.30% | 5.10 | 12.12% |
| 2026-02-11 | 25.27 | 28.14 | 25.04 | 27.01 | +6.80% | 7.32 | 17.40% |
| 2026-02-10 | 25.08 | 25.59 | 24.88 | 25.29 | +0.96% | 2.64 | 6.64% |
| 2026-02-09 | 24.77 | 25.22 | 24.60 | 25.05 | +2.66% | 2.16 | 5.51% |
| 2026-02-06 | 24.33 | 24.76 | 24.30 | 24.40 | +0.33% | 1.49 | 3.85% |
| 2026-02-05 | 24.20 | 24.64 | 24.07 | 24.32 | -1.34% | 1.42 | 3.70% |
| 2026-02-04 | 25.44 | 25.44 | 24.24 | 24.65 | -3.97% | 3.27 | 8.42% |
| 2026-02-03 | 25.41 | 25.79 | 24.73 | 25.67 | +1.58% | 3.54 | 8.86% |
| 2026-02-02 | 26.44 | 26.50 | 25.20 | 25.27 | -4.39% | 4.40 | 10.82% |
| 2026-01-30 | 24.97 | 26.50 | 24.55 | 26.43 | +6.27% | 6.83 | 16.81% |
| 2026-01-29 | 24.40 | 25.50 | 23.71 | 24.87 | +0.89% | 3.60 | 9.15% |
| 2026-01-28 | 24.46 | 25.17 | 24.33 | 24.65 | +0.74% | 2.34 | 6.03% |
| 2026-01-27 | 24.24 | 24.72 | 23.61 | 24.47 | -0.57% | 2.29 | 6.05% |
| 2026-01-26 | 25.62 | 25.62 | 24.16 | 24.61 | -3.34% | 3.59 | 9.24% |
| 2026-01-23 | 24.98 | 25.50 | 24.65 | 25.46 | +2.00% | 3.18 | 7.98% |
| 2026-01-22 | 25.12 | 25.55 | 24.90 | 24.96 | -0.60% | 2.27 | 5.76% |
| 2026-01-21 | 25.00 | 25.39 | 24.61 | 25.11 | -0.52% | 2.73 | 6.93% |
| 2026-01-20 | 25.02 | 25.58 | 24.75 | 25.24 | +0.92% | 3.57 | 9.03% |
| 2026-01-19 | 24.51 | 25.24 | 24.51 | 25.01 | -4.43% | 4.30 | 10.96% |