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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.50 | 25.64 | 24.40 | 25.50 | +3.53% | 4.73 | 12.01% |
| 2025-12-16 | 24.83 | 25.47 | 24.28 | 24.63 | -1.79% | 4.59 | 11.70% |
| 2025-12-15 | 26.02 | 26.11 | 24.95 | 25.08 | -7.18% | 7.24 | 18.02% |
| 2025-12-12 | 29.15 | 29.17 | 26.62 | 27.02 | -9.18% | 11.04 | 25.62% |
| 2025-12-11 | 30.14 | 31.24 | 29.29 | 29.75 | -2.46% | 12.56 | 26.41% |
| 2025-12-10 | 28.69 | 31.36 | 28.50 | 30.50 | +4.88% | 16.88 | 35.44% |
| 2025-12-09 | 29.92 | 30.70 | 29.01 | 29.08 | -4.97% | 11.85 | 25.38% |
| 2025-12-08 | 29.09 | 31.35 | 28.50 | 30.60 | +3.52% | 18.45 | 38.73% |
| 2025-12-05 | 32.87 | 34.50 | 28.80 | 29.56 | -7.22% | 22.11 | 46.01% |
| 2025-12-04 | 27.58 | 31.86 | 27.51 | 31.86 | +20.00% | 16.47 | 35.23% |
| 2025-12-03 | 27.66 | 28.18 | 26.46 | 26.55 | -3.56% | 6.51 | 15.26% |
| 2025-12-02 | 27.80 | 28.00 | 27.14 | 27.53 | -1.54% | 4.52 | 10.41% |
| 2025-12-01 | 28.64 | 29.18 | 27.80 | 27.96 | -2.78% | 6.81 | 15.25% |
| 2025-11-28 | 28.50 | 29.60 | 27.90 | 28.76 | +2.31% | 8.09 | 17.96% |
| 2025-11-27 | 28.86 | 29.31 | 28.05 | 28.11 | -2.80% | 7.99 | 17.64% |
| 2025-11-26 | 30.05 | 30.27 | 28.85 | 28.92 | -3.76% | 9.34 | 20.28% |
| 2025-11-25 | 29.17 | 31.12 | 29.17 | 30.05 | +5.14% | 12.18 | 25.58% |
| 2025-11-24 | 30.00 | 30.00 | 27.10 | 28.58 | -3.61% | 12.83 | 29.02% |
| 2025-11-21 | 30.88 | 32.16 | 29.58 | 29.65 | -7.63% | 15.81 | 32.79% |
| 2025-11-20 | 30.10 | 33.70 | 28.38 | 32.10 | +7.72% | 20.89 | 42.66% |