欣灵电气 sz.301388
31.47
+2.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.33 | 31.77 | 30.69 | 31.47 | +2.44% | 0.44 | 1.95% |
| 2026-05-21 | 32.74 | 33.00 | 30.60 | 30.72 | -6.00% | 0.83 | 3.61% |
| 2026-05-20 | 33.42 | 33.88 | 32.25 | 32.68 | -2.33% | 0.47 | 1.98% |
| 2026-05-19 | 32.77 | 33.56 | 32.50 | 33.46 | +1.52% | 0.56 | 2.31% |
| 2026-05-18 | 32.50 | 33.11 | 32.01 | 32.96 | +0.80% | 0.49 | 2.08% |
| 2026-05-15 | 33.12 | 33.39 | 32.55 | 32.70 | -1.27% | 0.60 | 2.49% |
| 2026-05-14 | 34.46 | 34.59 | 33.10 | 33.12 | -4.00% | 0.79 | 3.25% |
| 2026-05-13 | 34.00 | 34.78 | 33.66 | 34.50 | +2.22% | 1.19 | 4.76% |
| 2026-05-12 | 33.60 | 34.27 | 33.31 | 33.75 | +0.09% | 0.91 | 3.71% |
| 2026-05-11 | 32.97 | 34.15 | 32.94 | 33.72 | +2.37% | 0.99 | 4.05% |
| 2026-05-08 | 33.41 | 33.41 | 32.74 | 32.94 | -1.23% | 0.68 | 7.20% |
| 2026-05-07 | 32.66 | 33.59 | 32.43 | 33.35 | +2.11% | 0.80 | 8.46% |
| 2026-05-06 | 32.13 | 32.71 | 32.06 | 32.66 | +2.25% | 0.60 | 6.46% |
| 2026-04-30 | 32.20 | 32.20 | 31.60 | 31.94 | -0.03% | 0.38 | 4.31% |
| 2026-04-29 | 31.29 | 32.26 | 31.18 | 31.95 | +1.65% | 0.42 | 4.79% |
| 2026-04-28 | 32.09 | 32.09 | 31.23 | 31.43 | -2.27% | 0.47 | 5.40% |
| 2026-04-27 | 31.70 | 32.19 | 31.12 | 32.16 | +1.93% | 0.55 | 6.37% |
| 2026-04-24 | 31.49 | 31.83 | 30.95 | 31.55 | -0.41% | 0.56 | 6.48% |
| 2026-04-23 | 31.79 | 32.45 | 31.32 | 31.68 | -0.60% | 0.67 | 7.71% |
| 2026-04-22 | 32.02 | 32.15 | 31.61 | 31.87 | -0.96% | 0.44 | 5.00% |