欣灵电气 (301388) - 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
2026-06-18	25.86	25.60	-0.39	-1.50%	25.41	26.05	9388	2408	1.29%
2026-06-17	26.64	25.99	-0.65	-2.44%	25.61	26.64	12181	3155	1.68%
2026-06-16	26.45	26.64	0.24	0.91%	25.88	26.98	13046	3465	1.79%
2026-06-15	26.09	26.40	0.30	1.15%	26.02	27.00	14583	3860	2.01%
2026-06-12	25.74	26.10	0.50	1.95%	25.34	26.33	11930	3100	1.64%
2026-06-11	25.63	25.60	-0.24	-0.93%	25.11	26.00	11383	2893	1.57%
2026-06-10	26.59	25.84	-0.56	-2.12%	25.11	26.59	14675	3756	2.02%
2026-06-09	26.41	26.40	0.02	0.08%	26.15	26.95	12171	3223	1.67%
2026-06-08	26.89	26.38	-1.17	-4.25%	26.09	27.41	18170	4866	2.50%
2026-06-05	26.70	27.55	0.62	2.30%	26.41	28.07	17977	4906	2.47%
2026-06-04	27.32	26.93	-0.40	-1.46%	26.78	27.71	14468	3924	1.99%
2026-06-03	28.04	27.33	-0.88	-3.12%	27.10	28.29	18424	5079	2.53%
2026-06-02	28.92	28.21	-0.99	-3.39%	27.60	29.68	16378	4626	2.25%
2026-06-01	28.02	29.20	0.93	3.29%	27.97	29.71	18259	5329	2.51%
2026-05-29	29.78	28.27	-1.52	-5.10%	27.97	29.99	17333	5004	2.38%
2026-05-28	29.09	29.79	0.70	2.41%	28.91	30.02	13893	4113	1.91%
2026-05-27	30.05	29.29	-0.66	-2.20%	28.90	30.28	12721	3745	1.75%
2026-05-26	30.75	29.95	-0.81	-2.63%	29.40	30.91	17430	5207	2.40%
2026-05-25	31.91	30.76	-0.71	-2.26%	30.43	32.30	17259	5370	2.37%
2026-05-22	31.33	31.47	0.75	2.44%	30.69	31.77	14145	4424	1.95%
2026-05-21	32.74	30.72	-1.96	-6.00%	30.60	33.00	26274	8343	3.61%
2026-05-20	33.42	32.68	-0.78	-2.33%	32.25	33.88	14413	4698	1.98%
2026-05-19	32.77	33.46	0.50	1.52%	32.50	33.56	16819	5563	2.31%
2026-05-18	32.50	32.96	0.26	0.80%	32.01	33.11	15088	4938	2.08%
2026-05-15	33.12	32.70	-0.42	-1.27%	32.55	33.39	18098	5968	2.49%
2026-05-14	34.46	33.12	-1.38	-4.00%	33.10	34.59	23653	7947	3.25%
2026-05-13	34.00	34.50	0.75	2.22%	33.66	34.78	34579	11900	4.76%
2026-05-12	33.60	33.75	0.03	0.09%	33.31	34.27	26971	9123	3.71%
2026-05-11	32.97	33.72	0.78	2.37%	32.94	34.15	29456	9917	4.05%
2026-05-08	33.41	32.94	-0.41	-1.23%	32.74	33.41	20630	6789	7.54%
2026-05-07	32.66	33.35	0.69	2.11%	32.43	33.59	24252	8043	8.87%
2026-05-06	32.13	32.66	0.72	2.25%	32.06	32.71	18523	6018	6.77%
2026-04-30	32.20	31.94	-0.01	-0.03%	31.60	32.20	11785	3758	4.31%
2026-04-29	31.29	31.95	0.52	1.65%	31.18	32.26	13102	4187	4.79%
2026-04-28	32.09	31.43	-0.73	-2.27%	31.23	32.09	14777	4656	5.40%
2026-04-27	31.70	32.16	0.61	1.93%	31.12	32.19	17422	5522	6.37%
2026-04-24	31.49	31.55	-0.13	-0.41%	30.95	31.83	17735	5568	6.48%
2026-04-23	31.79	31.68	-0.19	-0.60%	31.32	32.45	21093	6694	7.71%
2026-04-22	32.02	31.87	-0.31	-0.96%	31.61	32.15	13673	4360	5.00%
2026-04-21	32.51	32.18	-0.13	-0.40%	31.50	32.51	16292	5192	5.96%
2026-04-20	32.20	32.31	0.12	0.37%	31.89	32.39	16950	5445	6.20%
2026-04-17	32.66	32.19	-0.46	-1.41%	31.80	33.00	18314	5886	6.69%
2026-04-16	32.20	32.65	0.45	1.40%	31.60	32.78	24540	7922	8.97%
2026-04-15	32.53	32.20	0.24	0.75%	31.82	32.96	31145	10110	11.38%
2026-04-14	31.82	31.96	0.17	0.53%	31.66	32.14	18774	5978	6.86%
2026-04-13	31.69	31.79	0.19	0.60%	31.23	31.85	12563	3968	4.59%
2026-04-10	31.78	31.60	-0.02	-0.06%	31.50	32.15	15953	5076	5.83%
2026-04-09	31.92	31.62	-0.36	-1.13%	31.35	32.38	15343	4869	5.61%
2026-04-08	31.27	31.98	1.23	4.00%	31.21	32.11	18358	5824	6.71%
2026-04-07	30.30	30.75	0.66	2.19%	30.15	31.09	19157	5891	7.00%
2026-04-03	31.08	30.09	-1.09	-3.50%	29.86	31.68	20409	6191	7.46%
2026-04-02	32.43	31.18	-1.04	-3.23%	30.90	32.55	22521	7096	8.23%
2026-04-01	32.63	32.22	0.19	0.59%	31.91	32.73	17247	5573	6.30%
2026-03-31	33.34	32.03	-1.34	-4.02%	31.92	33.51	22319	7255	8.16%
2026-03-30	32.93	33.37	0.05	0.15%	32.66	33.79	19974	6634	7.30%
2026-03-27	31.92	33.32	0.73	2.24%	31.80	33.58	24581	8151	8.99%
2026-03-26	34.36	32.59	-1.77	-5.15%	32.25	34.49	29654	9788	10.84%
2026-03-25	34.10	34.36	0.14	0.41%	33.90	35.20	29597	10249	10.82%
2026-03-24	33.45	34.22	1.53	4.68%	32.56	34.23	32665	10929	11.94%
2026-03-23	34.11	32.69	-3.08	-8.61%	32.30	35.09	42464	14186	15.52%
2026-03-20	35.37	35.77	0.40	1.13%	35.00	36.68	36296	13018	13.27%
2026-03-19	35.45	35.37	-0.79	-2.18%	34.90	36.62	34670	12377	12.67%
2026-03-18	35.85	36.16	0.36	1.01%	35.70	36.89	32853	11894	12.01%
2026-03-17	37.60	35.80	-1.80	-4.79%	35.53	38.32	49215	18193	17.99%
2026-03-16	38.69	37.60	-1.79	-4.54%	36.67	39.01	53863	20226	19.69%