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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.77 | 34.99 | 32.72 | 33.06 | +0.09% | 1.81 | 19.64% |
| 2026-01-15 | 33.16 | 33.46 | 32.48 | 33.03 | -2.42% | 1.22 | 13.58% |
| 2026-01-14 | 34.26 | 34.45 | 32.90 | 33.85 | -2.08% | 2.39 | 26.06% |
| 2026-01-13 | 33.16 | 36.44 | 32.00 | 34.57 | +4.66% | 2.36 | 25.16% |
| 2026-01-12 | 32.08 | 33.05 | 31.70 | 33.03 | +3.90% | 0.95 | 10.69% |
| 2026-01-09 | 31.60 | 31.89 | 31.35 | 31.79 | +0.60% | 0.59 | 6.83% |
| 2026-01-08 | 31.37 | 31.80 | 31.21 | 31.60 | +0.73% | 0.66 | 7.63% |
| 2026-01-07 | 31.10 | 31.66 | 30.80 | 31.37 | +1.49% | 0.64 | 7.46% |
| 2026-01-06 | 31.05 | 31.30 | 30.67 | 30.91 | +0.13% | 0.46 | 5.46% |
| 2026-01-05 | 30.44 | 31.03 | 30.22 | 30.87 | +1.61% | 0.43 | 5.14% |
| 2025-12-31 | 30.28 | 30.58 | 30.02 | 30.38 | +0.56% | 0.40 | 4.78% |
| 2025-12-30 | 30.73 | 30.75 | 30.18 | 30.21 | -2.17% | 0.39 | 4.66% |
| 2025-12-29 | 30.81 | 31.11 | 30.31 | 30.88 | +0.26% | 0.43 | 5.12% |
| 2025-12-26 | 31.43 | 31.84 | 30.80 | 30.80 | -1.85% | 0.46 | 5.43% |
| 2025-12-25 | 31.30 | 31.48 | 30.91 | 31.38 | -0.03% | 0.57 | 6.63% |
| 2025-12-24 | 29.91 | 31.79 | 29.54 | 31.39 | +5.41% | 1.06 | 12.43% |
| 2025-12-23 | 30.15 | 30.16 | 29.67 | 29.78 | -0.83% | 0.32 | 3.95% |
| 2025-12-22 | 30.60 | 30.60 | 29.93 | 30.03 | -1.38% | 0.43 | 5.15% |
| 2025-12-19 | 30.29 | 30.88 | 30.10 | 30.45 | +1.03% | 0.28 | 3.41% |
| 2025-12-18 | 30.27 | 30.57 | 30.07 | 30.14 | -0.66% | 0.25 | 3.02% |