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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.00 | 39.88 | 37.65 | 37.99 | -5.57% | 3.74 | 35.31% |
| 2025-07-21 | 39.07 | 40.44 | 37.08 | 40.23 | +0.05% | 4.69 | 44.46% |
| 2025-07-18 | 36.73 | 40.43 | 36.58 | 40.21 | +4.99% | 5.70 | 53.18% |
| 2025-07-17 | 39.32 | 41.10 | 37.79 | 38.30 | +0.31% | 5.64 | 52.50% |
| 2025-07-16 | 38.03 | 39.21 | 37.41 | 38.18 | -0.96% | 4.37 | 41.74% |
| 2025-07-15 | 40.63 | 40.84 | 37.92 | 38.55 | -8.50% | 6.44 | 60.31% |
| 2025-07-14 | 34.05 | 42.13 | 33.81 | 42.13 | +19.99% | 7.60 | 70.84% |
| 2025-07-11 | 34.75 | 37.30 | 34.00 | 35.11 | -1.90% | 4.54 | 47.13% |
| 2025-07-10 | 36.99 | 38.50 | 35.06 | 35.79 | -10.48% | 5.88 | 58.94% |
| 2025-07-09 | 38.48 | 43.84 | 36.77 | 39.98 | +4.96% | 8.72 | 78.88% |
| 2025-07-08 | 32.36 | 38.09 | 30.80 | 38.09 | +20.01% | 6.67 | 73.19% |
| 2025-07-07 | 26.85 | 31.74 | 26.30 | 31.74 | +20.00% | 4.88 | 62.65% |
| 2025-07-04 | 27.49 | 27.51 | 26.18 | 26.45 | -5.94% | 2.80 | 38.31% |
| 2025-07-03 | 29.69 | 29.69 | 27.15 | 28.12 | -5.00% | 4.89 | 64.19% |
| 2025-07-02 | 24.67 | 29.60 | 24.67 | 29.60 | +19.98% | 3.43 | 44.47% |
| 2025-07-01 | 24.61 | 24.85 | 24.38 | 24.67 | +0.24% | 0.58 | 8.62% |
| 2025-06-30 | 24.75 | 24.75 | 24.21 | 24.61 | -0.65% | 0.79 | 11.76% |
| 2025-06-27 | 24.04 | 24.77 | 23.93 | 24.77 | +3.64% | 0.80 | 12.01% |
| 2025-06-26 | 24.02 | 24.16 | 23.85 | 23.90 | -0.50% | 0.34 | 5.14% |
| 2025-06-25 | 24.15 | 24.25 | 23.70 | 24.02 | +0.13% | 0.44 | 6.78% |