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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.58 | 17.90 | 17.42 | 17.84 | +1.08% | 1.27 | 4.54% |
| 2025-09-15 | 17.53 | 17.74 | 17.25 | 17.65 | +0.06% | 1.41 | 5.12% |
| 2025-09-12 | 17.50 | 17.89 | 17.40 | 17.64 | +0.51% | 1.62 | 5.84% |
| 2025-09-11 | 17.14 | 17.55 | 17.07 | 17.55 | +2.03% | 1.60 | 5.85% |
| 2025-09-10 | 16.69 | 17.26 | 16.62 | 17.20 | +3.43% | 1.33 | 5.00% |
| 2025-09-09 | 17.14 | 17.21 | 16.60 | 16.63 | -3.59% | 1.33 | 5.01% |
| 2025-09-08 | 16.91 | 17.49 | 16.77 | 17.25 | +2.99% | 1.66 | 6.13% |
| 2025-09-05 | 16.57 | 16.78 | 16.31 | 16.75 | +1.89% | 1.28 | 4.88% |
| 2025-09-04 | 16.68 | 16.94 | 16.20 | 16.44 | -1.26% | 1.61 | 6.13% |
| 2025-09-03 | 17.43 | 17.46 | 16.60 | 16.65 | -4.03% | 1.66 | 6.21% |
| 2025-09-02 | 18.00 | 18.00 | 17.03 | 17.35 | -3.23% | 2.47 | 9.03% |
| 2025-09-01 | 18.23 | 18.53 | 17.85 | 17.93 | -0.94% | 2.46 | 8.60% |
| 2025-08-29 | 18.91 | 18.92 | 18.06 | 18.10 | -5.24% | 3.45 | 11.98% |
| 2025-08-28 | 18.33 | 19.28 | 18.12 | 19.10 | +1.54% | 4.75 | 16.05% |
| 2025-08-27 | 18.87 | 19.86 | 18.71 | 18.81 | +1.95% | 7.31 | 24.20% |
| 2025-08-26 | 17.99 | 18.77 | 17.80 | 18.45 | +0.82% | 4.30 | 14.81% |
| 2025-08-25 | 18.25 | 19.00 | 18.25 | 18.30 | +2.81% | 5.15 | 17.61% |
| 2025-08-22 | 17.77 | 18.38 | 17.57 | 17.80 | +2.30% | 3.40 | 12.12% |
| 2025-08-21 | 17.45 | 17.85 | 17.20 | 17.40 | -0.17% | 2.44 | 8.85% |
| 2025-08-20 | 17.29 | 17.44 | 17.01 | 17.43 | -0.46% | 1.99 | 7.31% |