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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.25 | 32.88 | 32.13 | 32.31 | -1.43% | 0.99 | 11.12% |
| 2025-10-21 | 32.00 | 33.12 | 31.78 | 32.78 | +2.44% | 1.30 | 14.54% |
| 2025-10-20 | 32.99 | 33.06 | 31.80 | 32.00 | -1.81% | 1.39 | 15.72% |
| 2025-10-17 | 33.50 | 33.88 | 32.32 | 32.59 | -4.34% | 1.74 | 19.32% |
| 2025-10-16 | 35.37 | 35.37 | 33.08 | 34.07 | -4.62% | 2.67 | 28.75% |
| 2025-10-15 | 34.50 | 37.51 | 32.75 | 35.72 | +3.06% | 4.55 | 47.16% |
| 2025-10-14 | 31.96 | 35.00 | 31.75 | 34.66 | +7.98% | 3.88 | 42.24% |
| 2025-10-13 | 30.03 | 32.25 | 29.00 | 32.10 | +0.94% | 1.51 | 17.67% |
| 2025-10-10 | 30.26 | 33.00 | 29.80 | 31.80 | +5.09% | 1.66 | 19.21% |
| 2025-10-09 | 29.99 | 30.68 | 29.85 | 30.26 | +1.00% | 0.51 | 6.15% |
| 2025-09-30 | 30.49 | 30.50 | 29.96 | 29.96 | -0.89% | 0.29 | 3.48% |
| 2025-09-29 | 30.23 | 30.70 | 29.81 | 30.23 | +0.10% | 0.41 | 4.97% |
| 2025-09-26 | 30.10 | 31.13 | 30.10 | 30.20 | -0.53% | 0.42 | 5.02% |
| 2025-09-25 | 30.60 | 30.94 | 30.14 | 30.36 | -0.49% | 0.44 | 5.28% |
| 2025-09-24 | 30.33 | 30.72 | 29.89 | 30.51 | +0.59% | 0.47 | 5.68% |
| 2025-09-23 | 30.65 | 30.76 | 29.30 | 30.33 | -0.72% | 0.66 | 8.11% |
| 2025-09-22 | 30.69 | 30.96 | 30.23 | 30.55 | -0.16% | 0.36 | 4.32% |
| 2025-09-19 | 31.00 | 31.30 | 30.51 | 30.60 | -0.81% | 0.54 | 6.35% |
| 2025-09-18 | 32.07 | 32.08 | 30.58 | 30.85 | -3.23% | 0.78 | 9.11% |
| 2025-09-17 | 32.17 | 32.37 | 31.86 | 31.88 | -0.90% | 0.47 | 5.33% |