初灵信息(300250)股票行情
初灵信息(300250)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 29.15 | 27.02 | -2.73 | -9.18% | 26.62 | 29.17 | 403939 | 110381.54 | 25.62% | 53.00 |
| 2025-12-11 | 30.14 | 29.75 | -0.75 | -2.46% | 29.29 | 31.24 | 416466 | 125625.79 | 26.41% | 21.00 |
| 2025-12-10 | 28.69 | 30.50 | 1.42 | 4.88% | 28.50 | 31.36 | 558841 | 168764.75 | 35.44% | 7.00 |
| 2025-12-09 | 29.92 | 29.08 | -1.52 | -4.97% | 29.01 | 30.70 | 400238 | 118527.90 | 25.38% | 53.00 |
| 2025-12-08 | 29.09 | 30.60 | 1.04 | 3.52% | 28.50 | 31.35 | 610601 | 184460.69 | 38.73% | 40.00 |
| 2025-12-05 | 32.87 | 29.56 | -2.30 | -7.22% | 28.80 | 34.50 | 725520 | 221113.67 | 46.01% | 17.00 |
| 2025-12-04 | 27.58 | 31.86 | 5.31 | 20.00% | 27.51 | 31.86 | 555486 | 164655.75 | 35.23% | 10.00 |
| 2025-12-03 | 27.66 | 26.55 | -0.98 | -3.56% | 26.46 | 28.18 | 240617 | 65138.03 | 15.26% | 0.00 |
| 2025-12-02 | 27.80 | 27.53 | -0.43 | -1.54% | 27.14 | 28.00 | 164210 | 45199.50 | 10.41% | 3.00 |
| 2025-12-01 | 28.64 | 27.96 | -0.80 | -2.78% | 27.80 | 29.18 | 240472 | 68129.45 | 15.25% | 0.00 |
| 2025-11-28 | 28.50 | 28.76 | 0.65 | 2.31% | 27.90 | 29.60 | 283189 | 80881.74 | 17.96% | 0.00 |
| 2025-11-27 | 28.86 | 28.11 | -0.81 | -2.80% | 28.05 | 29.31 | 278189 | 79867.65 | 17.64% | 0.00 |
| 2025-11-26 | 30.05 | 28.92 | -1.13 | -3.76% | 28.85 | 30.27 | 319695 | 93385.12 | 20.28% | 26.00 |
| 2025-11-25 | 29.17 | 30.05 | 1.47 | 5.14% | 29.17 | 31.12 | 403308 | 121828.87 | 25.58% | 0.00 |
| 2025-11-24 | 30.00 | 28.58 | -1.07 | -3.61% | 27.10 | 30.00 | 457597 | 128274.69 | 29.02% | 45.00 |
| 2025-11-21 | 30.88 | 29.65 | -2.45 | -7.63% | 29.58 | 32.16 | 516948 | 158067.97 | 32.79% | 210.00 |
| 2025-11-20 | 30.10 | 32.10 | 2.30 | 7.72% | 28.38 | 33.70 | 672643 | 208927.61 | 42.66% | 3.00 |
| 2025-11-19 | 30.47 | 29.80 | 0.28 | 0.95% | 29.60 | 33.90 | 678971 | 211721.02 | 43.06% | 97.00 |
| 2025-11-18 | 26.59 | 29.52 | 2.84 | 10.64% | 26.00 | 31.00 | 609441 | 175979.81 | 38.65% | 6.00 |
| 2025-11-17 | 24.28 | 26.68 | 1.68 | 6.72% | 24.28 | 27.94 | 446325 | 116918.02 | 28.31% | 51.00 |
| 2025-11-14 | 24.20 | 25.00 | 1.80 | 7.76% | 24.00 | 26.93 | 424996 | 107682.46 | 26.95% | 35.00 |
| 2025-11-13 | 22.99 | 23.20 | 0.56 | 2.47% | 22.65 | 23.52 | 148771 | 34412.50 | 9.44% | 11.00 |
| 2025-11-12 | 23.08 | 22.64 | -0.59 | -2.54% | 22.43 | 23.16 | 132805 | 30202.52 | 8.42% | 8.00 |
| 2025-11-11 | 24.06 | 23.23 | -0.78 | -3.25% | 22.92 | 24.31 | 172877 | 40551.91 | 10.96% | 6.00 |
| 2025-11-10 | 23.55 | 24.01 | 0.12 | 0.50% | 23.55 | 24.31 | 125732 | 30207.68 | 7.97% | 10.00 |
| 2025-11-07 | 24.70 | 23.89 | -1.26 | -5.01% | 23.89 | 24.70 | 201362 | 48861.97 | 12.77% | 29.00 |
| 2025-11-06 | 24.94 | 25.15 | -0.02 | -0.08% | 24.17 | 25.58 | 245268 | 60843.21 | 15.56% | 0.00 |
| 2025-11-05 | 25.24 | 25.17 | -1.13 | -4.30% | 24.62 | 25.66 | 271101 | 68205.12 | 17.19% | 8.00 |
| 2025-11-04 | 27.31 | 26.30 | -1.88 | -6.67% | 25.94 | 27.58 | 360825 | 95776.22 | 22.88% | 124.00 |
| 2025-11-03 | 25.66 | 28.18 | 1.41 | 5.27% | 25.01 | 28.55 | 486325 | 130159.42 | 30.84% | 16.00 |
| 2025-10-31 | 27.90 | 26.77 | 0.17 | 0.64% | 25.86 | 29.44 | 619961 | 173566.88 | 39.32% | 19.00 |
| 2025-10-30 | 25.27 | 26.60 | 0.93 | 3.62% | 24.55 | 27.69 | 538817 | 142266.94 | 34.17% | 23.00 |
| 2025-10-29 | 24.93 | 25.67 | 0.26 | 1.02% | 24.54 | 25.95 | 337900 | 85041.62 | 21.43% | 12.00 |
| 2025-10-28 | 26.62 | 25.41 | -0.84 | -3.20% | 25.06 | 27.08 | 360971 | 93062.99 | 22.89% | 27.00 |
| 2025-10-27 | 26.32 | 26.25 | -0.09 | -0.34% | 25.70 | 27.29 | 403674 | 105806.17 | 25.60% | 9.00 |
| 2025-10-24 | 24.60 | 26.34 | 1.11 | 4.40% | 24.51 | 26.97 | 483403 | 127143.02 | 30.66% | 98.00 |
| 2025-10-23 | 24.15 | 25.23 | 0.62 | 2.52% | 23.70 | 25.85 | 434005 | 108095.64 | 27.53% | 33.00 |
| 2025-10-22 | 25.50 | 24.61 | -0.91 | -3.57% | 24.42 | 25.52 | 239665 | 59241.48 | 15.20% | 7.00 |
| 2025-10-21 | 25.70 | 25.52 | -0.46 | -1.77% | 24.68 | 25.80 | 390213 | 98800.38 | 24.75% | 2.00 |
| 2025-10-20 | 23.76 | 25.98 | 2.87 | 12.42% | 23.60 | 26.90 | 534836 | 136373.34 | 33.92% | 28.00 |
| 2025-10-17 | 23.92 | 23.11 | -0.81 | -3.39% | 23.00 | 24.58 | 324120 | 77131.49 | 20.56% | 13.00 |
| 2025-10-16 | 25.03 | 23.92 | -1.08 | -4.32% | 23.80 | 25.09 | 306701 | 74218.50 | 19.45% | 34.00 |
| 2025-10-15 | 25.49 | 25.00 | -0.93 | -3.59% | 24.70 | 25.93 | 372717 | 93933.29 | 23.64% | 23.00 |
| 2025-10-14 | 26.80 | 25.93 | -0.87 | -3.25% | 25.55 | 28.30 | 483831 | 129434.79 | 30.69% | 10.00 |
| 2025-10-13 | 25.81 | 26.80 | -1.21 | -4.32% | 25.81 | 29.48 | 595391 | 163688.67 | 37.76% | 14.00 |
| 2025-10-10 | 24.92 | 28.01 | 3.21 | 12.94% | 24.92 | 29.48 | 753945 | 205318.88 | 47.82% | 51.00 |
| 2025-10-09 | 27.43 | 24.80 | -2.40 | -8.82% | 24.60 | 27.59 | 560551 | 142538.89 | 35.55% | 27.00 |
| 2025-09-30 | 26.39 | 27.20 | 0.80 | 3.03% | 25.79 | 28.20 | 770794 | 207134.55 | 48.89% | 18.00 |
| 2025-09-29 | 23.38 | 26.40 | 4.40 | 20.00% | 23.25 | 26.40 | 560932 | 141953.58 | 35.58% | 0.00 |
| 2025-09-26 | 23.50 | 22.00 | -2.50 | -10.20% | 21.75 | 23.62 | 492144 | 110629.91 | 31.21% | 41.00 |
| 2025-09-25 | 26.01 | 24.50 | -2.25 | -8.41% | 24.26 | 26.30 | 599455 | 148763.38 | 38.02% | 24.00 |
| 2025-09-24 | 25.51 | 26.75 | 0.46 | 1.75% | 23.93 | 28.56 | 812797 | 216503.42 | 51.55% | 5.00 |
| 2025-09-23 | 24.10 | 26.29 | 4.38 | 19.99% | 23.37 | 26.29 | 857441 | 213808.67 | 54.38% | 66.00 |
| 2025-09-22 | 20.50 | 21.91 | 3.65 | 19.99% | 19.71 | 21.91 | 539858 | 116012.55 | 34.24% | 120.00 |
| 2025-09-19 | 18.49 | 18.26 | 0.44 | 2.47% | 17.77 | 19.09 | 203867 | 37390.80 | 12.93% | 5.00 |
| 2025-09-18 | 18.39 | 17.82 | -0.40 | -2.20% | 17.58 | 18.77 | 201679 | 36955.67 | 12.79% | 0.00 |
| 2025-09-17 | 17.83 | 18.22 | 0.38 | 2.13% | 17.55 | 18.27 | 127760 | 22928.35 | 8.10% | 16.00 |
| 2025-09-16 | 17.58 | 17.84 | 0.19 | 1.08% | 17.42 | 17.90 | 71645 | 12712.05 | 4.54% | 10.00 |
| 2025-09-15 | 17.53 | 17.65 | 0.01 | 0.06% | 17.25 | 17.74 | 80743 | 14141.29 | 5.12% | 10.00 |
| 2025-09-12 | 17.50 | 17.64 | 0.09 | 0.51% | 17.40 | 17.89 | 92160 | 16246.63 | 5.84% | 0.00 |
| 2025-09-11 | 17.14 | 17.55 | 0.35 | 2.03% | 17.07 | 17.55 | 92214 | 16033.82 | 5.85% | 0.00 |
| 2025-09-10 | 16.69 | 17.20 | 0.57 | 3.43% | 16.62 | 17.26 | 78818 | 13348.29 | 5.00% | 0.00 |
| 2025-09-09 | 17.14 | 16.63 | -0.62 | -3.59% | 16.60 | 17.21 | 78935 | 13282.16 | 5.01% | 0.00 |
| 2025-09-08 | 16.91 | 17.25 | 0.50 | 2.99% | 16.77 | 17.49 | 96720 | 16607.84 | 6.13% | 0.00 |
| 2025-09-05 | 16.57 | 16.75 | 0.31 | 1.89% | 16.31 | 16.78 | 76898 | 12766.88 | 4.88% | 0.00 |
| 2025-09-04 | 16.68 | 16.44 | -0.21 | -1.26% | 16.20 | 16.94 | 96734 | 16120.96 | 6.14% | 0.00 |
| 2025-09-03 | 17.43 | 16.65 | -0.70 | -4.03% | 16.60 | 17.46 | 97951 | 16638.99 | 6.21% | 0.00 |
| 2025-09-02 | 18.00 | 17.35 | -0.58 | -3.23% | 17.03 | 18.00 | 142413 | 24690.08 | 9.03% | 0.00 |
| 2025-09-01 | 18.23 | 17.93 | -0.17 | -0.94% | 17.85 | 18.53 | 135593 | 24591.55 | 8.60% | 0.00 |
| 2025-08-29 | 18.91 | 18.10 | -1.00 | -5.24% | 18.06 | 18.92 | 188908 | 34539.90 | 11.98% | 12.00 |
| 2025-08-28 | 18.33 | 19.10 | 0.29 | 1.54% | 18.12 | 19.28 | 253039 | 47536.11 | 16.05% | 10.00 |
| 2025-08-27 | 18.87 | 18.81 | 0.36 | 1.95% | 18.71 | 19.86 | 381572 | 73069.86 | 24.20% | 2.00 |
| 2025-08-26 | 17.99 | 18.45 | 0.15 | 0.82% | 17.80 | 18.77 | 233527 | 43010.50 | 14.81% | 64.00 |
| 2025-08-25 | 18.25 | 18.30 | 0.50 | 2.81% | 18.25 | 19.00 | 277730 | 51484.79 | 17.61% | 5.00 |
| 2025-08-22 | 17.77 | 17.80 | 0.40 | 2.30% | 17.57 | 18.38 | 191147 | 34023.35 | 12.12% | 16.00 |
| 2025-08-21 | 17.45 | 17.40 | -0.03 | -0.17% | 17.20 | 17.85 | 139481 | 24416.56 | 8.85% | 0.00 |
| 2025-08-20 | 17.29 | 17.43 | -0.08 | -0.46% | 17.01 | 17.44 | 115309 | 19891.03 | 7.31% | 7.00 |
| 2025-08-19 | 17.29 | 17.51 | 0.34 | 1.98% | 17.14 | 17.65 | 166034 | 28946.27 | 10.53% | 6.00 |
| 2025-08-18 | 16.89 | 17.17 | 0.33 | 1.96% | 16.88 | 17.34 | 137097 | 23527.38 | 8.69% | 0.00 |
| 2025-08-15 | 16.59 | 16.84 | 0.30 | 1.81% | 16.46 | 16.91 | 102371 | 17124.45 | 6.49% | 0.00 |
深证大盘股票行情在线 K线走势图
初灵信息(300250)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
