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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.90 | 34.90 | 33.86 | 33.86 | -1.60% | 0.90 | 9.59% |
| 2026-02-12 | 34.36 | 35.03 | 33.63 | 34.41 | +1.21% | 1.30 | 13.75% |
| 2026-02-11 | 34.68 | 34.92 | 33.91 | 34.00 | -2.30% | 1.12 | 11.99% |
| 2026-02-10 | 34.99 | 35.35 | 34.38 | 34.80 | -3.33% | 1.50 | 15.67% |
| 2026-02-09 | 35.22 | 36.26 | 34.82 | 36.00 | +2.24% | 1.91 | 19.64% |
| 2026-02-06 | 34.20 | 35.99 | 33.89 | 35.21 | +2.06% | 2.04 | 21.08% |
| 2026-02-05 | 34.70 | 35.39 | 34.42 | 34.50 | -2.62% | 1.63 | 17.17% |
| 2026-02-04 | 34.40 | 36.29 | 34.15 | 35.43 | +2.87% | 2.60 | 26.77% |
| 2026-02-03 | 34.14 | 34.62 | 33.88 | 34.44 | +0.26% | 1.63 | 17.41% |
| 2026-02-02 | 33.64 | 35.17 | 33.20 | 34.35 | +3.81% | 1.84 | 19.43% |
| 2026-01-30 | 32.42 | 33.28 | 32.33 | 33.09 | +1.72% | 0.61 | 6.82% |
| 2026-01-29 | 33.30 | 33.82 | 32.42 | 32.53 | -2.31% | 0.75 | 8.28% |
| 2026-01-28 | 33.92 | 34.40 | 33.00 | 33.30 | -1.62% | 0.67 | 7.35% |
| 2026-01-27 | 33.98 | 34.37 | 32.83 | 33.85 | -0.18% | 0.88 | 9.56% |
| 2026-01-26 | 34.50 | 34.83 | 33.60 | 33.91 | -2.70% | 1.28 | 13.63% |
| 2026-01-23 | 33.78 | 34.87 | 33.70 | 34.85 | +3.17% | 1.75 | 18.53% |
| 2026-01-22 | 34.30 | 34.38 | 33.56 | 33.78 | -1.52% | 0.85 | 9.13% |
| 2026-01-21 | 33.84 | 34.30 | 33.17 | 34.30 | +0.23% | 1.30 | 14.05% |
| 2026-01-20 | 34.17 | 34.49 | 33.65 | 34.22 | -1.04% | 1.56 | 16.71% |
| 2026-01-19 | 32.64 | 34.87 | 32.51 | 34.58 | +4.60% | 2.18 | 23.37% |