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
2026-08-14	15.78	15.75	0.09	0.57%	15.41	15.94	85076	13334	5.41%
2026-08-13	16.30	15.66	-0.56	-3.45%	15.66	16.39	117703	18827	7.48%
2026-08-12	15.59	16.22	0.64	4.11%	15.48	16.59	159267	25688	10.12%
2026-08-11	15.75	15.58	-0.17	-1.08%	15.20	15.80	76912	11950	4.89%
2026-08-10	15.60	15.75	0.22	1.42%	15.28	15.75	84591	13179	5.38%
2026-08-07	15.86	15.53	-0.39	-2.45%	15.20	15.97	120252	18595	7.64%
2026-08-06	15.81	15.92	-0.33	-2.03%	15.67	16.41	196082	31368	12.46%
2026-08-05	15.55	16.25	0.64	4.10%	15.43	16.96	242904	39696	15.44%
2026-08-04	15.38	15.61	0.46	3.04%	15.16	15.70	149645	23172	9.51%
2026-08-03	15.62	15.15	-0.28	-1.81%	14.75	15.65	146765	22175	9.33%
2026-07-31	15.00	15.43	0.51	3.42%	14.93	15.67	208970	32189	13.28%
2026-07-30	14.87	14.92	-0.19	-1.26%	14.76	15.73	211098	32293	13.42%
2026-07-29	14.83	15.11	-0.16	-1.05%	14.40	15.18	226555	33458	14.40%
2026-07-28	13.75	15.27	1.72	12.69%	13.72	15.48	275100	40746	17.48%
2026-07-27	12.92	13.55	0.53	4.07%	12.81	13.58	61343	8208	3.90%
2026-07-24	13.34	13.02	-0.48	-3.56%	12.95	13.39	48430	6375	3.08%
2026-07-23	13.54	13.50	0.27	2.04%	13.16	13.62	72702	9727	4.62%
2026-07-22	13.40	13.23	-0.25	-1.85%	13.14	13.63	54984	7329	3.49%
2026-07-21	13.07	13.48	0.28	2.12%	12.46	13.55	86346	11291	5.49%
2026-07-20	13.44	13.20	-0.24	-1.79%	12.90	14.05	60021	8064	3.81%
2026-07-17	13.99	13.44	-0.66	-4.68%	13.31	14.29	72625	10034	4.62%
2026-07-16	13.73	14.10	0.34	2.47%	13.66	14.41	80149	11317	5.09%
2026-07-15	13.50	13.76	0.21	1.55%	13.50	13.98	54980	7585	3.49%
2026-07-14	13.57	13.55	-0.01	-0.07%	13.03	13.83	57984	7750	3.68%
2026-07-13	14.48	13.56	-0.93	-6.42%	13.51	14.49	62581	8659	3.98%
2026-07-10	13.93	14.49	0.31	2.19%	13.87	14.89	77648	11311	4.93%
2026-07-09	13.96	14.18	0.01	0.07%	13.67	14.31	65284	9135	4.15%
2026-07-08	13.83	14.17	0.32	2.31%	13.76	14.60	75249	10705	4.78%
2026-07-07	14.33	13.85	-0.57	-3.95%	13.80	14.55	41390	5826	2.63%
2026-07-06	14.77	14.42	-0.20	-1.37%	14.30	14.82	45942	6671	2.92%
2026-07-03	14.77	14.62	-0.02	-0.14%	14.41	14.85	56377	8251	3.58%
2026-07-02	14.87	14.64	-0.31	-2.07%	14.58	15.28	63586	9473	4.04%
2026-07-01	14.59	14.95	0.37	2.54%	14.50	15.25	78637	11719	5.00%
2026-06-30	13.93	14.58	0.65	4.67%	13.84	14.87	96166	13992	6.11%
2026-06-29	13.90	13.93	-0.05	-0.36%	13.60	14.14	54015	7488	3.43%
2026-06-26	14.46	13.98	-0.64	-4.38%	13.90	14.71	64071	9041	4.07%
2026-06-25	15.03	14.62	-0.42	-2.79%	14.51	15.18	55020	8095	3.50%
2026-06-24	15.50	15.04	-0.55	-3.53%	14.78	15.52	57122	8586	3.63%
2026-06-23	15.51	15.59	-0.15	-0.95%	15.39	15.95	51892	8116	3.30%
2026-06-22	15.50	15.74	0.16	1.03%	14.95	15.79	68788	10542	4.37%
2026-06-18	15.27	15.58	0.12	0.78%	15.21	15.82	40428	6303	2.57%
2026-06-17	15.71	15.46	-0.40	-2.52%	15.35	15.79	43722	6773	2.78%
2026-06-16	15.99	15.86	-0.02	-0.13%	15.48	16.02	44294	6971	2.81%
2026-06-15	15.45	15.88	0.49	3.18%	15.45	16.04	54335	8609	3.45%
2026-06-12	15.38	15.39	0.20	1.32%	15.12	15.68	53905	8330	3.43%
2026-06-11	15.50	15.19	-0.50	-3.19%	14.99	15.63	56431	8568	3.59%
2026-06-10	15.86	15.69	-0.36	-2.24%	15.41	16.15	45836	7199	2.91%
2026-06-09	16.30	16.05	0.08	0.50%	15.83	16.30	43731	7027	2.78%
2026-06-08	16.00	15.97	-0.33	-2.02%	15.74	16.63	54429	8787	3.46%
2026-06-05	15.97	16.30	-0.12	-0.73%	15.74	16.64	64780	10480	4.12%
2026-06-04	16.42	16.42	-0.22	-1.32%	16.31	16.64	35390	5817	2.25%
2026-06-03	16.91	16.64	-0.22	-1.30%	16.50	16.95	45187	7562	2.87%
2026-06-02	17.05	16.86	-0.22	-1.29%	16.42	17.37	45481	7604	2.89%
2026-06-01	16.56	17.08	0.58	3.52%	16.45	17.43	63495	10867	4.04%
2026-05-29	17.38	16.50	-0.84	-4.84%	16.41	17.46	55964	9400	3.56%
2026-05-28	16.97	17.34	0.36	2.12%	16.61	17.46	61798	10519	3.93%
2026-05-27	17.79	16.98	-0.85	-4.77%	16.91	17.79	67989	11674	4.32%
2026-05-26	18.06	17.83	-0.41	-2.25%	17.55	18.14	53376	9481	3.39%
2026-05-25	18.61	18.24	-0.36	-1.94%	18.06	18.88	54758	10028	3.48%
2026-05-22	18.40	18.60	0.21	1.14%	18.08	18.77	46443	8550	2.95%
2026-05-21	19.45	18.39	-1.06	-5.45%	18.38	19.65	83107	15795	5.28%
2026-05-20	20.10	19.45	-0.91	-4.47%	19.35	20.29	70743	13920	4.50%
2026-05-19	19.68	20.36	0.65	3.30%	19.51	20.99	90964	18468	5.78%
2026-05-18	19.57	19.71	0.34	1.76%	19.33	19.88	50048	9820	3.18%
2026-05-15	19.67	19.37	-0.29	-1.48%	19.32	20.06	58755	11547	3.73%
2026-05-14	20.70	19.66	-0.95	-4.61%	19.65	21.14	82424	16587	5.24%
2026-05-13	20.20	20.61	0.46	2.28%	19.92	20.88	69570	14261	4.42%
2026-05-12	20.90	20.15	-0.77	-3.68%	20.14	20.90	68171	13900	4.33%
2026-05-11	21.16	20.92	-0.37	-1.74%	20.84	21.47	100164	21073	6.37%
2026-05-08	21.75	21.29	0.02	0.09%	21.07	22.18	141140	30367	8.97%