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
2026-05-06	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%
2026-03-13	42.40	39.39	-4.09	-9.41%	39.36	43.00	87903	35955	32.13%
2026-03-12	40.60	43.48	1.48	3.52%	39.67	43.77	122111	50813	44.64%
2026-03-11	38.77	42.00	2.65	6.73%	38.01	42.06	127611	51759	46.65%
2026-03-10	39.75	39.35	-0.80	-1.99%	39.05	40.68	88207	34993	32.24%
2026-03-09	35.38	40.15	0.85	2.16%	35.38	41.26	119667	47148	43.74%
2026-03-06	38.06	39.30	1.54	4.08%	37.99	41.68	129364	51481	47.29%
2026-03-05	37.98	37.76	-0.24	-0.63%	37.43	41.33	130331	50957	47.64%
2026-03-04	35.00	38.00	1.98	5.50%	34.90	38.36	97064	36227	35.48%
2026-03-03	35.56	36.02	0.32	0.90%	35.00	37.50	79246	28895	28.97%
2026-03-02	36.49	35.70	-1.63	-4.37%	35.30	37.20	48440	17401	17.71%
2026-02-27	36.70	37.33	0.24	0.65%	36.17	37.58	51223	18944	18.72%
2026-02-26	35.27	37.09	1.84	5.22%	35.00	37.75	70579	25819	25.80%
2026-02-25	35.60	35.25	-0.27	-0.76%	34.95	35.77	24495	8614	8.95%
2026-02-24	34.21	35.52	1.66	4.90%	34.21	35.70	37529	13234	13.72%
2026-02-13	34.90	33.86	-0.55	-1.60%	33.86	34.90	26236	9004	9.59%
2026-02-12	34.36	34.41	0.41	1.21%	33.63	35.03	37606	12982	13.75%
2026-02-11	34.68	34.00	-0.80	-2.30%	33.91	34.92	32787	11232	11.99%
2026-02-10	34.99	34.80	-1.20	-3.33%	34.38	35.35	42880	15009	15.67%
2026-02-09	35.22	36.00	0.79	2.24%	34.82	36.26	53738	19136	19.64%
2026-02-06	34.20	35.21	0.71	2.06%	33.89	35.99	57669	20370	21.08%
2026-02-05	34.70	34.50	-0.93	-2.62%	34.42	35.39	46966	16339	17.17%
2026-02-04	34.40	35.43	0.99	2.87%	34.15	36.29	73224	26038	26.77%
2026-02-03	34.14	34.44	0.09	0.26%	33.88	34.62	47624	16344	17.41%
2026-02-02	33.64	34.35	1.26	3.81%	33.20	35.17	53151	18380	19.43%
2026-01-30	32.42	33.09	0.56	1.72%	32.33	33.28	18655	6128	6.82%
2026-01-29	33.30	32.53	-0.77	-2.31%	32.42	33.82	22641	7495	8.28%
2026-01-28	33.92	33.30	-0.55	-1.62%	33.00	34.40	20103	6745	7.35%
2026-01-27	33.98	33.85	-0.06	-0.18%	32.83	34.37	26142	8785	9.56%