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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.11 | 35.09 | 32.30 | 32.69 | -8.61% | 1.42 | 15.52% |
| 2026-03-20 | 35.37 | 36.68 | 35.00 | 35.77 | +1.13% | 1.30 | 13.27% |
| 2026-03-19 | 35.45 | 36.62 | 34.90 | 35.37 | -2.18% | 1.24 | 12.67% |
| 2026-03-18 | 35.85 | 36.89 | 35.70 | 36.16 | +1.01% | 1.19 | 12.01% |
| 2026-03-17 | 37.60 | 38.32 | 35.53 | 35.80 | -4.79% | 1.82 | 17.99% |
| 2026-03-16 | 38.69 | 39.01 | 36.67 | 37.60 | -4.54% | 2.02 | 19.69% |
| 2026-03-13 | 42.40 | 43.00 | 39.36 | 39.39 | -9.41% | 3.60 | 32.13% |
| 2026-03-12 | 40.60 | 43.77 | 39.67 | 43.48 | +3.52% | 5.08 | 44.64% |
| 2026-03-11 | 38.77 | 42.06 | 38.01 | 42.00 | +6.73% | 5.18 | 46.65% |
| 2026-03-10 | 39.75 | 40.68 | 39.05 | 39.35 | -1.99% | 3.50 | 32.24% |
| 2026-03-09 | 35.38 | 41.26 | 35.38 | 40.15 | +2.16% | 4.71 | 43.74% |
| 2026-03-06 | 38.06 | 41.68 | 37.99 | 39.30 | +4.08% | 5.15 | 47.29% |
| 2026-03-05 | 37.98 | 41.33 | 37.43 | 37.76 | -0.63% | 5.10 | 47.64% |
| 2026-03-04 | 35.00 | 38.36 | 34.90 | 38.00 | +5.50% | 3.62 | 35.48% |
| 2026-03-03 | 35.56 | 37.50 | 35.00 | 36.02 | +0.90% | 2.89 | 28.97% |
| 2026-03-02 | 36.49 | 37.20 | 35.30 | 35.70 | -4.37% | 1.74 | 17.71% |
| 2026-02-27 | 36.70 | 37.58 | 36.17 | 37.33 | +0.65% | 1.89 | 18.72% |
| 2026-02-26 | 35.27 | 37.75 | 35.00 | 37.09 | +5.22% | 2.58 | 25.80% |
| 2026-02-25 | 35.60 | 35.77 | 34.95 | 35.25 | -0.76% | 0.86 | 8.95% |
| 2026-02-24 | 34.21 | 35.70 | 34.21 | 35.52 | +4.90% | 1.32 | 13.72% |