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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.55 | 32.18 | 31.40 | 32.17 | +1.58% | 0.63 | 7.21% |
| 2025-09-15 | 31.90 | 32.19 | 31.51 | 31.67 | -0.88% | 0.48 | 5.58% |
| 2025-09-12 | 33.20 | 33.20 | 31.86 | 31.95 | -2.50% | 0.96 | 10.84% |
| 2025-09-11 | 32.34 | 32.97 | 31.73 | 32.77 | +1.46% | 1.01 | 11.33% |
| 2025-09-10 | 31.97 | 32.43 | 31.66 | 32.30 | +0.78% | 0.66 | 7.51% |
| 2025-09-09 | 31.96 | 32.58 | 31.70 | 32.05 | -0.43% | 0.67 | 7.66% |
| 2025-09-08 | 31.52 | 32.25 | 31.43 | 32.19 | +1.90% | 0.75 | 8.61% |
| 2025-09-05 | 30.79 | 31.60 | 30.66 | 31.59 | +3.34% | 0.80 | 9.36% |
| 2025-09-04 | 31.24 | 31.89 | 30.29 | 30.57 | -3.20% | 0.76 | 8.85% |
| 2025-09-03 | 31.66 | 32.30 | 30.80 | 31.58 | -0.03% | 0.82 | 9.49% |
| 2025-09-02 | 32.16 | 32.16 | 30.98 | 31.59 | -0.97% | 0.74 | 8.65% |
| 2025-09-01 | 31.20 | 32.15 | 31.10 | 31.90 | +1.88% | 0.73 | 8.36% |
| 2025-08-29 | 31.85 | 31.99 | 31.20 | 31.31 | -2.25% | 0.83 | 9.66% |
| 2025-08-28 | 32.78 | 32.96 | 31.04 | 32.03 | -3.35% | 1.61 | 18.47% |
| 2025-08-27 | 34.83 | 35.12 | 33.00 | 33.14 | -4.41% | 2.45 | 26.41% |
| 2025-08-26 | 33.43 | 34.68 | 33.00 | 34.67 | +4.15% | 2.86 | 30.62% |
| 2025-08-25 | 32.78 | 33.46 | 32.62 | 33.29 | +1.52% | 1.30 | 14.35% |
| 2025-08-22 | 32.94 | 33.04 | 32.58 | 32.79 | -0.46% | 0.87 | 9.67% |
| 2025-08-21 | 33.05 | 33.59 | 32.71 | 32.94 | -0.12% | 1.37 | 15.09% |
| 2025-08-20 | 33.00 | 33.05 | 32.54 | 32.98 | -0.48% | 0.77 | 8.57% |