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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.32 | 24.07 | 23.32 | 23.99 | +3.05% | 0.49 | 7.47% |
| 2025-06-23 | 22.84 | 23.35 | 22.50 | 23.28 | +2.42% | 0.30 | 4.72% |
| 2025-06-20 | 22.94 | 23.36 | 22.63 | 22.73 | -0.83% | 0.29 | 4.53% |
| 2025-06-19 | 23.35 | 23.67 | 22.80 | 22.92 | -2.46% | 0.36 | 5.71% |
| 2025-06-18 | 23.68 | 23.68 | 23.20 | 23.50 | -0.34% | 0.28 | 4.27% |
| 2025-06-17 | 24.10 | 24.10 | 23.21 | 23.58 | -0.75% | 0.35 | 5.32% |
| 2025-06-16 | 23.34 | 23.84 | 23.31 | 23.76 | +1.10% | 0.33 | 5.04% |
| 2025-06-13 | 23.89 | 24.14 | 23.42 | 23.50 | -1.58% | 0.40 | 6.20% |
| 2025-06-12 | 24.16 | 24.16 | 23.62 | 23.87 | -0.50% | 0.54 | 8.26% |
| 2025-06-11 | 23.70 | 24.41 | 23.70 | 23.99 | +1.26% | 0.73 | 11.08% |
| 2025-06-10 | 24.05 | 24.08 | 23.38 | 23.70 | -1.00% | 0.67 | 10.20% |
| 2025-06-09 | 24.18 | 24.18 | 23.60 | 23.93 | -0.12% | 0.86 | 13.17% |
| 2025-06-06 | 23.30 | 24.54 | 23.20 | 23.96 | +1.95% | 1.35 | 20.61% |
| 2025-06-05 | 22.90 | 23.62 | 22.71 | 23.51 | +3.10% | 0.51 | 8.05% |
| 2025-06-04 | 22.88 | 22.99 | 22.66 | 22.80 | +0.39% | 0.19 | 3.04% |
| 2025-06-03 | 22.53 | 22.86 | 22.35 | 22.71 | +0.40% | 0.20 | 3.14% |
| 2025-05-30 | 23.11 | 23.11 | 22.47 | 22.62 | -2.15% | 0.26 | 4.16% |
| 2025-05-29 | 22.70 | 23.19 | 22.58 | 23.12 | +1.84% | 0.32 | 5.02% |
| 2025-05-28 | 22.93 | 23.14 | 22.67 | 22.70 | -0.96% | 0.23 | 3.59% |
| 2025-05-27 | 22.98 | 23.01 | 22.64 | 22.92 | +0.22% | 0.17 | 2.69% |