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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.57 | 22.94 | 22.50 | 22.87 | +1.32% | 0.21 | 3.32% |
| 2025-05-23 | 22.88 | 23.09 | 22.31 | 22.57 | -0.83% | 0.29 | 4.56% |
| 2025-05-22 | 23.06 | 23.48 | 22.59 | 22.76 | -1.30% | 0.30 | 4.71% |
| 2025-05-21 | 23.55 | 23.65 | 22.91 | 23.06 | -2.44% | 0.33 | 5.18% |
| 2025-05-20 | 23.20 | 23.64 | 22.90 | 23.64 | +2.20% | 0.37 | 5.82% |
| 2025-05-19 | 23.10 | 23.17 | 22.81 | 23.13 | +0.48% | 0.24 | 3.75% |
| 2025-05-16 | 22.98 | 23.22 | 22.76 | 23.02 | +0.74% | 0.22 | 3.48% |
| 2025-05-15 | 22.98 | 23.11 | 22.60 | 22.85 | -0.65% | 0.22 | 3.45% |
| 2025-05-14 | 23.18 | 23.30 | 22.90 | 23.00 | -0.47% | 0.33 | 5.11% |
| 2025-05-13 | 23.25 | 23.50 | 22.98 | 23.11 | -0.13% | 0.34 | 5.29% |
| 2025-05-12 | 23.15 | 23.28 | 22.88 | 23.14 | +1.40% | 0.25 | 3.97% |
| 2025-05-09 | 23.11 | 23.25 | 22.80 | 22.82 | -1.50% | 0.25 | 3.88% |
| 2025-05-08 | 22.56 | 23.31 | 22.49 | 23.17 | +2.24% | 0.33 | 5.17% |
| 2025-05-07 | 23.12 | 23.12 | 22.45 | 22.66 | +0.49% | 0.37 | 5.86% |
| 2025-05-06 | 22.08 | 22.59 | 21.81 | 22.55 | +3.80% | 0.35 | 5.61% |