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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.50 | 25.52 | 24.42 | 24.61 | -3.57% | 5.92 | 15.20% |
| 2025-10-21 | 25.70 | 25.80 | 24.68 | 25.52 | -1.77% | 9.88 | 24.75% |
| 2025-10-20 | 23.76 | 26.90 | 23.60 | 25.98 | +12.42% | 13.64 | 33.92% |
| 2025-10-17 | 23.92 | 24.58 | 23.00 | 23.11 | -3.39% | 7.71 | 20.56% |
| 2025-10-16 | 25.03 | 25.09 | 23.80 | 23.92 | -4.32% | 7.42 | 19.45% |
| 2025-10-15 | 25.49 | 25.93 | 24.70 | 25.00 | -3.59% | 9.39 | 23.64% |
| 2025-10-14 | 26.80 | 28.30 | 25.55 | 25.93 | -3.25% | 12.94 | 30.69% |
| 2025-10-13 | 25.81 | 29.48 | 25.81 | 26.80 | -4.32% | 16.37 | 37.76% |
| 2025-10-10 | 24.92 | 29.48 | 24.92 | 28.01 | +12.94% | 20.53 | 47.82% |
| 2025-10-09 | 27.43 | 27.59 | 24.60 | 24.80 | -8.82% | 14.25 | 35.55% |
| 2025-09-30 | 26.39 | 28.20 | 25.79 | 27.20 | +3.03% | 20.71 | 48.89% |
| 2025-09-29 | 23.38 | 26.40 | 23.25 | 26.40 | +20.00% | 14.20 | 35.58% |
| 2025-09-26 | 23.50 | 23.62 | 21.75 | 22.00 | -10.20% | 11.06 | 31.21% |
| 2025-09-25 | 26.01 | 26.30 | 24.26 | 24.50 | -8.41% | 14.88 | 38.02% |
| 2025-09-24 | 25.51 | 28.56 | 23.93 | 26.75 | +1.75% | 21.65 | 51.55% |
| 2025-09-23 | 24.10 | 26.29 | 23.37 | 26.29 | +19.99% | 21.38 | 54.38% |
| 2025-09-22 | 20.50 | 21.91 | 19.71 | 21.91 | +19.99% | 11.60 | 34.24% |
| 2025-09-19 | 18.49 | 19.09 | 17.77 | 18.26 | +2.47% | 3.74 | 12.93% |
| 2025-09-18 | 18.39 | 18.77 | 17.58 | 17.82 | -2.20% | 3.70 | 12.79% |
| 2025-09-17 | 17.83 | 18.27 | 17.55 | 18.22 | +2.13% | 2.29 | 8.10% |