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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.86 | 31.97 | 30.75 | 30.96 | -2.43% | 0.62 | 7.32% |
| 2025-11-18 | 32.20 | 32.33 | 31.58 | 31.73 | -1.89% | 0.59 | 6.81% |
| 2025-11-17 | 33.15 | 33.37 | 32.12 | 32.34 | -2.36% | 0.79 | 8.95% |
| 2025-11-14 | 32.97 | 33.69 | 32.34 | 33.12 | +0.91% | 1.02 | 11.26% |
| 2025-11-13 | 33.60 | 33.60 | 32.67 | 32.82 | -1.08% | 0.91 | 10.06% |
| 2025-11-12 | 33.50 | 33.70 | 32.86 | 33.18 | -2.07% | 0.90 | 9.94% |
| 2025-11-11 | 34.50 | 34.79 | 33.30 | 33.88 | -1.80% | 1.63 | 17.58% |
| 2025-11-10 | 35.00 | 35.09 | 33.85 | 34.50 | -1.74% | 1.57 | 16.73% |
| 2025-11-07 | 34.40 | 35.59 | 34.16 | 35.11 | +1.47% | 2.26 | 23.58% |
| 2025-11-06 | 34.52 | 35.20 | 34.01 | 34.60 | -1.93% | 2.49 | 26.31% |
| 2025-11-05 | 32.60 | 37.00 | 32.53 | 35.28 | +6.46% | 3.55 | 37.38% |
| 2025-11-04 | 33.30 | 33.98 | 32.83 | 33.14 | +0.42% | 1.89 | 20.77% |
| 2025-11-03 | 31.21 | 33.71 | 31.21 | 33.00 | +5.87% | 2.11 | 23.57% |
| 2025-10-31 | 30.63 | 31.45 | 30.63 | 31.17 | +1.76% | 0.61 | 7.12% |
| 2025-10-30 | 32.08 | 32.08 | 30.62 | 30.63 | -3.74% | 0.95 | 11.17% |
| 2025-10-29 | 31.55 | 32.48 | 31.30 | 31.82 | -0.31% | 0.90 | 10.34% |
| 2025-10-28 | 31.38 | 32.18 | 31.30 | 31.92 | +1.08% | 0.92 | 10.65% |
| 2025-10-27 | 30.75 | 31.68 | 30.75 | 31.58 | +2.53% | 0.91 | 10.57% |
| 2025-10-24 | 30.97 | 31.44 | 30.72 | 30.80 | -0.26% | 0.77 | 9.06% |
| 2025-10-23 | 32.28 | 32.28 | 30.42 | 30.88 | -4.43% | 1.02 | 12.06% |