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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.54 | 33.60 | 32.57 | 33.14 | -0.18% | 1.20 | 13.32% |
| 2025-08-18 | 32.64 | 33.40 | 32.26 | 33.20 | +3.04% | 1.62 | 17.90% |
| 2025-08-15 | 31.12 | 32.40 | 31.01 | 32.22 | +3.37% | 1.31 | 15.03% |
| 2025-08-14 | 31.92 | 31.95 | 31.12 | 31.17 | -2.26% | 0.99 | 11.47% |
| 2025-08-13 | 32.03 | 32.27 | 31.70 | 31.89 | -0.65% | 0.95 | 10.85% |
| 2025-08-12 | 32.53 | 33.04 | 31.90 | 32.10 | -0.83% | 1.31 | 14.85% |
| 2025-08-11 | 31.66 | 32.50 | 31.51 | 32.37 | +1.54% | 1.21 | 13.68% |
| 2025-08-08 | 31.49 | 32.09 | 31.24 | 31.88 | +1.27% | 1.13 | 13.05% |
| 2025-08-07 | 31.99 | 31.99 | 31.36 | 31.48 | -1.44% | 0.80 | 9.30% |
| 2025-08-06 | 32.20 | 32.25 | 31.70 | 31.94 | -0.84% | 0.96 | 10.98% |
| 2025-08-05 | 32.03 | 32.58 | 31.75 | 32.21 | +0.91% | 1.15 | 13.10% |
| 2025-08-04 | 31.85 | 32.10 | 31.39 | 31.92 | +0.31% | 0.79 | 9.11% |
| 2025-08-01 | 32.50 | 32.52 | 31.70 | 31.82 | -1.33% | 0.97 | 11.13% |
| 2025-07-31 | 33.02 | 33.07 | 32.06 | 32.25 | -1.68% | 1.06 | 11.97% |
| 2025-07-30 | 33.57 | 33.69 | 32.52 | 32.80 | -2.76% | 1.44 | 15.94% |
| 2025-07-29 | 33.81 | 33.93 | 33.26 | 33.73 | -0.50% | 1.36 | 14.82% |
| 2025-07-28 | 33.66 | 34.10 | 33.29 | 33.90 | +0.86% | 1.60 | 17.37% |
| 2025-07-25 | 35.05 | 35.39 | 33.11 | 33.61 | -3.97% | 2.49 | 26.94% |
| 2025-07-24 | 34.62 | 35.45 | 34.25 | 35.00 | -0.20% | 2.20 | 23.16% |
| 2025-07-23 | 37.00 | 37.11 | 34.35 | 35.07 | -7.69% | 3.58 | 36.94% |