*ST金灵 (300091) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	2.49	2.50	0.02	0.81%	2.48	2.54	68404	1714	0.42%
2026-08-05	2.51	2.48	-0.02	-0.80%	2.48	2.52	40225	1002	0.25%
2026-08-04	2.49	2.50	0.02	0.81%	2.48	2.51	32278	804	0.20%
2026-08-03	2.47	2.48	0.01	0.40%	2.45	2.49	53533	1319	0.33%
2026-07-31	2.43	2.47	0.04	1.65%	2.43	2.48	53777	1325	0.33%
2026-07-30	2.45	2.43	0.01	0.41%	2.42	2.50	71528	1757	0.44%
2026-07-29	2.41	2.42	-0.01	-0.41%	2.39	2.45	66042	1598	0.40%
2026-07-28	2.45	2.43	-0.02	-0.82%	2.41	2.46	42489	1034	0.26%
2026-07-27	2.39	2.45	0.04	1.66%	2.39	2.47	45427	1106	0.28%
2026-07-24	2.40	2.41	0.01	0.42%	2.36	2.43	55089	1317	0.34%
2026-07-23	2.34	2.40	0.07	3.00%	2.32	2.45	73772	1760	0.45%
2026-07-22	2.38	2.33	-0.05	-2.10%	2.32	2.39	58575	1374	0.36%
2026-07-21	2.40	2.38	-0.01	-0.42%	2.31	2.40	78497	1848	0.48%
2026-07-20	2.51	2.39	-0.11	-4.40%	2.34	2.53	98711	2384	0.60%
2026-07-17	2.61	2.50	-0.10	-3.85%	2.49	2.61	67942	1728	0.42%
2026-07-16	2.60	2.60	0.00	0.00%	2.58	2.63	39174	1018	0.24%
2026-07-15	2.62	2.60	-0.01	-0.38%	2.56	2.66	43072	1129	0.26%
2026-07-14	2.59	2.61	0.02	0.77%	2.51	2.66	57586	1491	0.35%
2026-07-13	2.69	2.59	-0.08	-3.00%	2.58	2.69	62706	1641	0.38%
2026-07-10	2.66	2.67	-0.01	-0.37%	2.64	2.71	66301	1777	0.41%
2026-07-09	2.64	2.68	0.04	1.52%	2.60	2.69	62749	1671	0.38%
2026-07-08	2.74	2.64	-0.11	-4.00%	2.64	2.74	90187	2422	0.55%
2026-07-07	2.68	2.75	0.07	2.61%	2.66	2.76	140405	3827	0.86%
2026-07-06	2.67	2.68	0.14	5.51%	2.61	2.78	181305	4900	1.11%
2026-07-03	2.46	2.54	0.08	3.25%	2.44	2.56	89619	2247	0.55%
2026-07-02	2.46	2.46	-0.02	-0.81%	2.42	2.51	66772	1653	0.41%
2026-07-01	2.46	2.48	0.03	1.22%	2.46	2.57	88632	2228	0.54%
2026-06-30	2.33	2.45	0.06	2.51%	2.32	2.47	100119	2416	0.61%
2026-06-29	2.48	2.39	-0.10	-4.02%	2.20	2.49	195843	4573	1.20%
2026-06-26	2.62	2.49	-0.09	-3.49%	2.47	2.62	150103	3790	0.92%
2026-06-25	2.64	2.58	-0.12	-4.44%	2.57	2.67	131142	3414	0.80%
2026-06-24	2.64	2.70	0.12	4.65%	2.61	2.85	182134	4942	1.11%
2026-06-23	2.58	2.58	0.02	0.78%	2.50	2.64	121041	3110	0.74%
2026-06-22	2.65	2.56	-0.13	-4.83%	2.54	2.66	191862	4930	1.17%
2026-06-18	2.68	2.69	0.04	1.51%	2.67	2.76	124518	3385	0.76%
2026-06-17	2.74	2.65	-0.10	-3.64%	2.63	2.76	163341	4393	1.00%
2026-06-16	2.82	2.75	-0.06	-2.14%	2.74	2.82	140415	3875	0.86%
2026-06-15	2.85	2.81	-0.02	-0.71%	2.81	2.85	74692	2103	0.46%
2026-06-12	2.83	2.83	0.03	1.07%	2.80	2.83	55862	1573	0.34%
2026-06-11	2.79	2.80	0.00	0.00%	2.77	2.89	79818	2247	0.49%
2026-06-10	2.86	2.80	-0.06	-2.10%	2.79	2.87	141639	3994	0.87%
2026-06-09	2.90	2.86	-0.04	-1.38%	2.85	2.92	108542	3120	0.66%
2026-06-08	2.95	2.90	-0.08	-2.68%	2.88	2.98	102531	2998	0.63%
2026-06-05	2.95	2.98	0.04	1.36%	2.94	3.01	74899	2226	0.46%
2026-06-04	2.98	2.94	-0.06	-2.00%	2.94	3.00	76451	2277	0.47%
2026-06-03	3.06	3.00	-0.06	-1.96%	2.99	3.08	121396	3660	0.74%
2026-06-02	2.96	3.06	0.09	3.03%	2.95	3.06	172358	5202	1.05%
2026-06-01	2.92	2.97	0.04	1.37%	2.90	2.97	111381	3281	0.68%
2026-05-29	2.91	2.93	0.03	1.03%	2.89	2.99	137851	4046	0.84%
2026-05-28	2.92	2.90	-0.02	-0.68%	2.89	2.94	81717	2371	0.50%
2026-05-27	2.88	2.92	0.06	2.10%	2.87	2.96	120145	3503	0.73%
2026-05-26	2.90	2.86	-0.05	-1.72%	2.85	2.90	126276	3614	0.77%
2026-05-25	2.92	2.91	-0.03	-1.02%	2.88	2.93	159049	4603	0.97%
2026-05-22	2.94	2.94	0.01	0.34%	2.91	2.96	113959	3341	0.70%
2026-05-21	3.00	2.93	-0.06	-2.01%	2.93	3.01	150190	4453	0.92%
2026-05-20	3.02	2.99	-0.05	-1.64%	2.99	3.03	107531	3221	0.66%
2026-05-19	3.03	3.04	0.02	0.66%	2.99	3.04	128831	3879	0.79%
2026-05-18	3.01	3.02	0.02	0.67%	2.98	3.04	158893	4774	0.97%
2026-05-15	3.02	3.00	-0.02	-0.66%	2.99	3.05	141093	4257	0.86%
2026-05-14	3.08	3.02	-0.05	-1.63%	3.02	3.09	183782	5585	1.12%
2026-05-13	3.11	3.07	-0.04	-1.29%	3.06	3.13	189880	5868	1.16%
2026-05-12	3.10	3.11	0.01	0.32%	3.06	3.15	170888	5298	1.04%
2026-05-11	3.16	3.10	-0.06	-1.90%	3.07	3.16	230171	7134	1.41%
2026-05-08	3.19	3.16	-0.03	-0.94%	3.15	3.20	140996	4468	0.86%
2026-05-07	3.20	3.19	-0.03	-0.93%	3.17	3.23	175733	5617	1.07%
2026-05-06	3.26	3.22	-0.04	-1.23%	3.19	3.28	200902	6464	1.23%
2026-04-30	3.16	3.26	0.09	2.84%	3.12	3.31	249035	8016	1.52%
2026-04-29	3.14	3.17	0.04	1.28%	3.13	3.18	138535	4376	0.85%
2026-04-28	3.15	3.13	-0.03	-0.95%	3.11	3.22	203023	6414	1.24%