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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.45 | 30.56 | 29.35 | 30.34 | -0.36% | 0.50 | 6.18% |
| 2025-12-16 | 31.08 | 31.08 | 30.30 | 30.45 | -2.03% | 0.37 | 4.43% |
| 2025-12-15 | 31.20 | 31.68 | 30.86 | 31.08 | -0.73% | 0.45 | 5.24% |
| 2025-12-12 | 30.52 | 31.64 | 30.43 | 31.31 | +3.10% | 0.61 | 7.10% |
| 2025-12-11 | 31.40 | 31.40 | 30.23 | 30.37 | -2.82% | 0.44 | 5.29% |
| 2025-12-10 | 31.26 | 31.49 | 30.76 | 31.25 | +0.19% | 0.34 | 4.05% |
| 2025-12-09 | 31.35 | 31.85 | 31.14 | 31.19 | -0.67% | 0.36 | 4.16% |
| 2025-12-08 | 31.65 | 31.87 | 31.31 | 31.40 | -0.41% | 0.31 | 3.61% |
| 2025-12-05 | 30.78 | 31.66 | 30.55 | 31.53 | +2.44% | 0.46 | 5.44% |
| 2025-12-04 | 31.00 | 31.33 | 30.54 | 30.78 | -1.06% | 0.31 | 3.73% |
| 2025-12-03 | 31.36 | 31.69 | 31.03 | 31.11 | -0.86% | 0.36 | 4.15% |
| 2025-12-02 | 31.15 | 31.65 | 30.68 | 31.38 | +0.84% | 0.45 | 5.32% |
| 2025-12-01 | 31.48 | 31.58 | 31.06 | 31.12 | -0.03% | 0.45 | 5.29% |
| 2025-11-28 | 31.00 | 31.33 | 30.72 | 31.13 | +0.45% | 0.39 | 4.57% |
| 2025-11-27 | 31.20 | 31.51 | 30.81 | 30.99 | -0.67% | 0.41 | 4.84% |
| 2025-11-26 | 32.15 | 32.46 | 31.14 | 31.20 | -2.44% | 0.78 | 8.99% |
| 2025-11-25 | 30.16 | 32.48 | 29.82 | 31.98 | +6.49% | 1.31 | 15.01% |
| 2025-11-24 | 28.93 | 30.24 | 28.93 | 30.03 | +4.71% | 0.82 | 10.03% |
| 2025-11-21 | 30.31 | 30.50 | 28.51 | 28.68 | -5.35% | 0.74 | 9.29% |
| 2025-11-20 | 30.98 | 31.25 | 30.13 | 30.30 | -2.13% | 0.56 | 6.71% |