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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.47 | 33.90 | 29.60 | 29.80 | +0.95% | 21.17 | 43.06% |
| 2025-11-18 | 26.59 | 31.00 | 26.00 | 29.52 | +10.64% | 17.60 | 38.65% |
| 2025-11-17 | 24.28 | 27.94 | 24.28 | 26.68 | +6.72% | 11.69 | 28.31% |
| 2025-11-14 | 24.20 | 26.93 | 24.00 | 25.00 | +7.76% | 10.77 | 26.95% |
| 2025-11-13 | 22.99 | 23.52 | 22.65 | 23.20 | +2.47% | 3.44 | 9.44% |
| 2025-11-12 | 23.08 | 23.16 | 22.43 | 22.64 | -2.54% | 3.02 | 8.42% |
| 2025-11-11 | 24.06 | 24.31 | 22.92 | 23.23 | -3.25% | 4.06 | 10.96% |
| 2025-11-10 | 23.55 | 24.31 | 23.55 | 24.01 | +0.50% | 3.02 | 7.97% |
| 2025-11-07 | 24.70 | 24.70 | 23.89 | 23.89 | -5.01% | 4.89 | 12.77% |
| 2025-11-06 | 24.94 | 25.58 | 24.17 | 25.15 | -0.08% | 6.08 | 15.56% |
| 2025-11-05 | 25.24 | 25.66 | 24.62 | 25.17 | -4.30% | 6.82 | 17.19% |
| 2025-11-04 | 27.31 | 27.58 | 25.94 | 26.30 | -6.67% | 9.58 | 22.88% |
| 2025-11-03 | 25.66 | 28.55 | 25.01 | 28.18 | +5.27% | 13.02 | 30.84% |
| 2025-10-31 | 27.90 | 29.44 | 25.86 | 26.77 | +0.64% | 17.36 | 39.32% |
| 2025-10-30 | 25.27 | 27.69 | 24.55 | 26.60 | +3.62% | 14.23 | 34.17% |
| 2025-10-29 | 24.93 | 25.95 | 24.54 | 25.67 | +1.02% | 8.50 | 21.43% |
| 2025-10-28 | 26.62 | 27.08 | 25.06 | 25.41 | -3.20% | 9.31 | 22.89% |
| 2025-10-27 | 26.32 | 27.29 | 25.70 | 26.25 | -0.34% | 10.58 | 25.60% |
| 2025-10-24 | 24.60 | 26.97 | 24.51 | 26.34 | +4.40% | 12.71 | 30.66% |
| 2025-10-23 | 24.15 | 25.85 | 23.70 | 25.23 | +2.52% | 10.81 | 27.53% |