初灵信息 (300250) - 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
2026-05-06	19.77	20.32	0.67	3.41%	19.71	20.65	81983	16722	5.21%
2026-04-30	19.56	19.65	0.00	0.00%	19.50	19.95	71803	14157	4.56%
2026-04-29	19.64	19.65	-1.40	-6.65%	18.92	20.00	153667	29925	9.77%
2026-04-28	21.89	21.05	-0.86	-3.93%	20.96	21.89	88487	18759	5.62%
2026-04-27	21.50	21.91	0.39	1.81%	21.31	22.10	79192	17290	5.03%
2026-04-24	21.87	21.52	-0.35	-1.60%	21.09	21.87	72250	15493	4.59%
2026-04-23	22.29	21.87	-0.76	-3.36%	21.83	22.61	113582	25086	7.22%
2026-04-22	21.38	22.63	1.20	5.60%	21.28	23.10	169432	37900	10.77%
2026-04-21	21.73	21.43	-0.36	-1.65%	21.20	21.76	44475	9495	2.83%
2026-04-20	21.63	21.79	-0.07	-0.32%	21.61	21.97	46766	10204	2.97%
2026-04-17	21.78	21.86	-0.10	-0.46%	21.62	21.94	45702	9953	2.90%
2026-04-16	21.50	21.96	0.59	2.76%	21.42	21.98	64662	14085	4.11%
2026-04-15	21.72	21.37	-0.27	-1.25%	21.33	21.80	42729	9214	2.72%
2026-04-14	21.69	21.64	0.19	0.89%	21.38	21.82	43955	9496	2.79%
2026-04-13	21.23	21.45	0.07	0.33%	21.10	21.66	35868	7691	2.28%
2026-04-10	21.36	21.38	0.13	0.61%	21.35	21.66	41714	8970	2.65%
2026-04-09	21.56	21.25	-0.59	-2.70%	21.11	21.64	48742	10405	3.10%
2026-04-08	20.82	21.84	1.50	7.37%	20.67	21.88	77224	16554	4.91%
2026-04-07	20.20	20.34	0.27	1.35%	20.00	20.50	30982	6293	1.97%
2026-04-03	20.68	20.07	-0.48	-2.34%	20.00	20.73	41331	8351	2.63%
2026-04-02	21.04	20.55	-0.57	-2.70%	20.40	21.07	37931	7845	2.41%
2026-04-01	21.15	21.12	0.32	1.54%	20.92	21.33	35590	7513	2.26%
2026-03-31	21.20	20.80	-0.47	-2.21%	20.76	21.45	38505	8129	2.45%
2026-03-30	20.72	21.27	0.26	1.24%	20.49	21.31	43129	9059	2.74%
2026-03-27	20.32	21.01	0.32	1.55%	20.31	21.19	36207	7583	2.30%
2026-03-26	21.27	20.69	-0.62	-2.91%	20.60	21.42	39984	8376	2.54%
2026-03-25	20.89	21.31	0.54	2.60%	20.77	21.51	51928	11056	3.30%
2026-03-24	20.50	20.77	0.77	3.85%	20.02	20.80	58883	12010	3.74%
2026-03-23	20.69	20.00	-1.26	-5.93%	19.83	21.04	74135	15164	4.71%
2026-03-20	22.35	21.26	-0.97	-4.36%	21.22	22.44	69319	15016	4.41%
2026-03-19	22.34	22.23	-0.51	-2.24%	22.11	22.63	49370	11018	3.14%
2026-03-18	21.94	22.74	0.99	4.55%	21.70	22.79	75905	16957	4.82%
2026-03-17	22.73	21.75	-0.93	-4.10%	21.72	22.84	61102	13550	3.88%
2026-03-16	22.31	22.68	0.29	1.30%	22.22	22.68	47091	10570	2.99%
2026-03-13	22.81	22.39	-0.63	-2.74%	22.37	22.90	60430	13682	3.84%
2026-03-12	23.48	23.02	-0.60	-2.54%	23.00	23.68	65683	15247	4.17%
2026-03-11	23.99	23.62	-0.28	-1.17%	23.53	24.10	63390	15078	4.03%
2026-03-10	24.04	23.90	0.07	0.29%	23.63	24.48	81140	19427	5.16%
2026-03-09	22.92	23.83	0.42	1.79%	22.84	23.95	78243	18300	4.97%
2026-03-06	23.08	23.41	0.30	1.30%	22.95	23.45	49640	11564	3.15%
2026-03-05	23.50	23.11	0.25	1.09%	22.96	23.60	68690	15937	4.37%
2026-03-04	22.50	22.86	-0.18	-0.78%	22.31	23.24	68991	15811	4.38%
2026-03-03	24.73	23.04	-1.69	-6.83%	23.00	24.88	139097	33168	8.84%
2026-03-02	25.50	24.73	-1.60	-6.08%	24.52	25.79	154428	38430	9.81%
2026-02-27	25.50	26.33	0.72	2.81%	25.32	26.56	157088	41065	9.98%
2026-02-26	25.84	25.61	-0.23	-0.89%	25.45	26.03	115121	29657	7.32%
2026-02-25	25.89	25.84	-0.06	-0.23%	25.58	26.00	95933	24746	6.10%
2026-02-24	26.20	25.90	0.02	0.08%	25.30	26.30	106460	27420	6.77%
2026-02-13	26.66	25.88	-0.78	-2.93%	25.88	26.95	136925	36094	8.70%
2026-02-12	26.80	26.66	-0.35	-1.30%	26.42	27.16	190741	50995	12.12%
2026-02-11	25.27	27.01	1.72	6.80%	25.04	28.14	273743	73234	17.40%
2026-02-10	25.08	25.29	0.24	0.96%	24.88	25.59	104527	26389	6.64%
2026-02-09	24.77	25.05	0.65	2.66%	24.60	25.22	86722	21608	5.51%
2026-02-06	24.33	24.40	0.08	0.33%	24.30	24.76	60571	14855	3.85%
2026-02-05	24.20	24.32	-0.33	-1.34%	24.07	24.64	58290	14220	3.70%
2026-02-04	25.44	24.65	-1.02	-3.97%	24.24	25.44	132506	32720	8.42%
2026-02-03	25.41	25.67	0.40	1.58%	24.73	25.79	139400	35391	8.86%
2026-02-02	26.44	25.27	-1.16	-4.39%	25.20	26.50	170329	43982	10.82%
2026-01-30	24.97	26.43	1.56	6.27%	24.55	26.50	264504	68267	16.81%
2026-01-29	24.40	24.87	0.22	0.89%	23.71	25.50	144019	35965	9.15%
2026-01-28	24.46	24.65	0.18	0.74%	24.33	25.17	94810	23392	6.03%
2026-01-27	24.24	24.47	-0.14	-0.57%	23.61	24.72	95234	22905	6.05%