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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.51 | 32.51 | 31.50 | 32.18 | -0.40% | 0.52 | 5.96% |
| 2026-04-20 | 32.20 | 32.39 | 31.89 | 32.31 | +0.37% | 0.54 | 6.20% |
| 2026-04-17 | 32.66 | 33.00 | 31.80 | 32.19 | -1.41% | 0.59 | 6.69% |
| 2026-04-16 | 32.20 | 32.78 | 31.60 | 32.65 | +1.40% | 0.79 | 8.97% |
| 2026-04-15 | 32.53 | 32.96 | 31.82 | 32.20 | +0.75% | 1.01 | 11.38% |
| 2026-04-14 | 31.82 | 32.14 | 31.66 | 31.96 | +0.53% | 0.60 | 6.86% |
| 2026-04-13 | 31.69 | 31.85 | 31.23 | 31.79 | +0.60% | 0.40 | 4.59% |
| 2026-04-10 | 31.78 | 32.15 | 31.50 | 31.60 | -0.06% | 0.51 | 5.83% |
| 2026-04-09 | 31.92 | 32.38 | 31.35 | 31.62 | -1.13% | 0.49 | 5.61% |
| 2026-04-08 | 31.27 | 32.11 | 31.21 | 31.98 | +4.00% | 0.58 | 6.71% |
| 2026-04-07 | 30.30 | 31.09 | 30.15 | 30.75 | +2.19% | 0.59 | 7.00% |
| 2026-04-03 | 31.08 | 31.68 | 29.86 | 30.09 | -3.50% | 0.62 | 7.46% |
| 2026-04-02 | 32.43 | 32.55 | 30.90 | 31.18 | -3.23% | 0.71 | 8.23% |
| 2026-04-01 | 32.63 | 32.73 | 31.91 | 32.22 | +0.59% | 0.56 | 6.30% |
| 2026-03-31 | 33.34 | 33.51 | 31.92 | 32.03 | -4.02% | 0.73 | 8.16% |
| 2026-03-30 | 32.93 | 33.79 | 32.66 | 33.37 | +0.15% | 0.66 | 7.30% |
| 2026-03-27 | 31.92 | 33.58 | 31.80 | 33.32 | +2.24% | 0.82 | 8.99% |
| 2026-03-26 | 34.36 | 34.49 | 32.25 | 32.59 | -5.15% | 0.98 | 10.84% |
| 2026-03-25 | 34.10 | 35.20 | 33.90 | 34.36 | +0.41% | 1.02 | 10.82% |
| 2026-03-24 | 33.45 | 34.23 | 32.56 | 34.22 | +4.68% | 1.09 | 11.94% |