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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.00 | 27.05 | 25.84 | 26.17 | -3.29% | 4.71 | 11.40% |
| 2026-01-15 | 28.00 | 28.00 | 26.49 | 27.06 | -3.80% | 6.19 | 14.55% |
| 2026-01-14 | 27.68 | 29.15 | 27.52 | 28.13 | +3.31% | 9.73 | 21.83% |
| 2026-01-13 | 29.64 | 30.83 | 27.12 | 27.23 | -5.58% | 9.75 | 21.80% |
| 2026-01-12 | 27.80 | 29.37 | 27.55 | 28.84 | +7.13% | 10.59 | 23.68% |
| 2026-01-09 | 25.49 | 27.26 | 25.28 | 26.92 | +5.16% | 8.56 | 20.55% |
| 2026-01-08 | 25.21 | 25.85 | 24.96 | 25.60 | +0.79% | 3.64 | 9.07% |
| 2026-01-07 | 26.00 | 26.04 | 25.31 | 25.40 | -2.23% | 4.23 | 10.48% |
| 2026-01-06 | 25.59 | 26.20 | 25.49 | 25.98 | +0.78% | 6.24 | 15.36% |
| 2026-01-05 | 24.94 | 25.78 | 24.70 | 25.78 | +7.28% | 7.39 | 18.43% |
| 2025-12-31 | 24.02 | 24.50 | 23.66 | 24.03 | -0.21% | 2.80 | 7.41% |
| 2025-12-30 | 24.08 | 24.46 | 24.01 | 24.08 | -0.70% | 2.61 | 6.86% |
| 2025-12-29 | 24.79 | 25.19 | 24.21 | 24.25 | -2.81% | 3.36 | 8.71% |
| 2025-12-26 | 24.75 | 25.46 | 24.43 | 24.95 | +0.81% | 4.45 | 11.30% |
| 2025-12-25 | 24.67 | 24.85 | 24.40 | 24.75 | +0.57% | 3.01 | 7.77% |
| 2025-12-24 | 24.16 | 24.65 | 24.03 | 24.61 | +1.78% | 3.18 | 8.27% |
| 2025-12-23 | 25.00 | 25.04 | 24.00 | 24.18 | -3.63% | 4.05 | 10.57% |
| 2025-12-22 | 24.31 | 25.45 | 24.31 | 25.09 | +2.70% | 4.16 | 10.51% |
| 2025-12-19 | 24.90 | 24.98 | 24.39 | 24.43 | -0.81% | 2.95 | 7.60% |
| 2025-12-18 | 25.00 | 25.25 | 24.61 | 24.63 | -3.41% | 3.59 | 9.15% |