欣灵电气(301388)股票行情 欣灵电气股票行情 301388股票行情_爱股网
欣灵电气(301388)股票行情
欣灵电气(301388)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 |
|---|
| 2025-10-29 | 31.55 | 31.82 | -0.10 | -0.31% | 31.30 | 32.48 | 28276 | 9043.20 | 10.34% | 0.00 |
| 2025-10-28 | 31.38 | 31.92 | 0.34 | 1.08% | 31.30 | 32.18 | 29133 | 9246.94 | 10.65% | 0.00 |
| 2025-10-27 | 30.75 | 31.58 | 0.78 | 2.53% | 30.75 | 31.68 | 28921 | 9090.66 | 10.57% | 0.00 |
| 2025-10-24 | 30.97 | 30.80 | -0.08 | -0.26% | 30.72 | 31.44 | 24792 | 7700.19 | 9.06% | 0.00 |
| 2025-10-23 | 32.28 | 30.88 | -1.43 | -4.43% | 30.42 | 32.28 | 32990 | 10235.48 | 12.06% | 0.00 |
| 2025-10-22 | 32.25 | 32.31 | -0.47 | -1.43% | 32.13 | 32.88 | 30417 | 9871.63 | 11.12% | 0.00 |
| 2025-10-21 | 32.00 | 32.78 | 0.78 | 2.44% | 31.78 | 33.12 | 39782 | 12962.86 | 14.54% | 0.00 |
| 2025-10-20 | 32.99 | 32.00 | -0.59 | -1.81% | 31.80 | 33.06 | 43009 | 13899.21 | 15.72% | 5.00 |
| 2025-10-17 | 33.50 | 32.59 | -1.48 | -4.34% | 32.32 | 33.88 | 52850 | 17398.05 | 19.32% | 4.00 |
| 2025-10-16 | 35.37 | 34.07 | -1.65 | -4.62% | 33.08 | 35.37 | 78660 | 26690.98 | 28.75% | 3.00 |
| 2025-10-15 | 34.50 | 35.72 | 1.06 | 3.06% | 32.75 | 37.51 | 129010 | 45528.83 | 47.16% | 12.00 |
| 2025-10-14 | 31.96 | 34.66 | 2.56 | 7.98% | 31.75 | 35.00 | 115545 | 38788.52 | 42.24% | 45.00 |
| 2025-10-13 | 30.03 | 32.10 | 0.30 | 0.94% | 29.00 | 32.25 | 48332 | 15053.15 | 17.67% | 0.00 |
| 2025-10-10 | 30.26 | 31.80 | 1.54 | 5.09% | 29.80 | 33.00 | 52548 | 16636.17 | 19.21% | 0.00 |
| 2025-10-09 | 29.99 | 30.26 | 0.30 | 1.00% | 29.85 | 30.68 | 16815 | 5090.79 | 6.15% | 0.00 |
| 2025-09-30 | 30.49 | 29.96 | -0.27 | -0.89% | 29.96 | 30.50 | 9513 | 2875.70 | 3.48% | 0.00 |
| 2025-09-29 | 30.23 | 30.23 | 0.03 | 0.10% | 29.81 | 30.70 | 13587 | 4116.00 | 4.97% | 0.00 |
| 2025-09-26 | 30.10 | 30.20 | -0.16 | -0.53% | 30.10 | 31.13 | 13745 | 4203.52 | 5.02% | 0.00 |
| 2025-09-25 | 30.60 | 30.36 | -0.15 | -0.49% | 30.14 | 30.94 | 14446 | 4417.69 | 5.28% | 0.00 |
| 2025-09-24 | 30.33 | 30.51 | 0.18 | 0.59% | 29.89 | 30.72 | 15535 | 4731.77 | 5.68% | 0.00 |
| 2025-09-23 | 30.65 | 30.33 | -0.22 | -0.72% | 29.30 | 30.76 | 22180 | 6633.34 | 8.11% | 0.00 |
| 2025-09-22 | 30.69 | 30.55 | -0.05 | -0.16% | 30.23 | 30.96 | 11809 | 3605.52 | 4.32% | 0.00 |
| 2025-09-19 | 31.00 | 30.60 | -0.25 | -0.81% | 30.51 | 31.30 | 17383 | 5354.97 | 6.35% | 0.00 |
| 2025-09-18 | 32.07 | 30.85 | -1.03 | -3.23% | 30.58 | 32.08 | 24915 | 7825.33 | 9.11% | 0.00 |
| 2025-09-17 | 32.17 | 31.88 | -0.29 | -0.90% | 31.86 | 32.37 | 14574 | 4674.91 | 5.33% | 0.00 |
| 2025-09-16 | 31.55 | 32.17 | 0.50 | 1.58% | 31.40 | 32.18 | 19714 | 6273.79 | 7.21% | 2.00 |
| 2025-09-15 | 31.90 | 31.67 | -0.28 | -0.88% | 31.51 | 32.19 | 15255 | 4846.83 | 5.58% | 0.00 |
| 2025-09-12 | 33.20 | 31.95 | -0.82 | -2.50% | 31.86 | 33.20 | 29643 | 9562.63 | 10.84% | 0.00 |
| 2025-09-11 | 32.34 | 32.77 | 0.47 | 1.46% | 31.73 | 32.97 | 30995 | 10068.46 | 11.33% | 0.00 |
| 2025-09-10 | 31.97 | 32.30 | 0.25 | 0.78% | 31.66 | 32.43 | 20544 | 6602.76 | 7.51% | 0.00 |
| 2025-09-09 | 31.96 | 32.05 | -0.14 | -0.43% | 31.70 | 32.58 | 20956 | 6724.11 | 7.66% | 0.00 |
| 2025-09-08 | 31.52 | 32.19 | 0.60 | 1.90% | 31.43 | 32.25 | 23549 | 7505.31 | 8.61% | 19.00 |
| 2025-09-05 | 30.79 | 31.59 | 1.02 | 3.34% | 30.66 | 31.60 | 25608 | 8026.06 | 9.36% | 0.00 |
| 2025-09-04 | 31.24 | 30.57 | -1.01 | -3.20% | 30.29 | 31.89 | 24215 | 7557.64 | 8.85% | 0.00 |
| 2025-09-03 | 31.66 | 31.58 | -0.01 | -0.03% | 30.80 | 32.30 | 25958 | 8195.00 | 9.49% | 0.00 |
| 2025-09-02 | 32.16 | 31.59 | -0.31 | -0.97% | 30.98 | 32.16 | 23664 | 7447.08 | 8.65% | 0.00 |
| 2025-09-01 | 31.20 | 31.90 | 0.59 | 1.88% | 31.10 | 32.15 | 22883 | 7282.84 | 8.36% | 0.00 |
| 2025-08-29 | 31.85 | 31.31 | -0.72 | -2.25% | 31.20 | 31.99 | 26419 | 8323.82 | 9.66% | 0.00 |
| 2025-08-28 | 32.78 | 32.03 | -1.11 | -3.35% | 31.04 | 32.96 | 50520 | 16120.59 | 18.47% | 0.00 |
| 2025-08-27 | 34.83 | 33.14 | -1.53 | -4.41% | 33.00 | 35.12 | 72254 | 24469.95 | 26.41% | 0.00 |
| 2025-08-26 | 33.43 | 34.67 | 1.38 | 4.15% | 33.00 | 34.68 | 83761 | 28631.22 | 30.62% | 0.00 |
| 2025-08-25 | 32.78 | 33.29 | 0.50 | 1.52% | 32.62 | 33.46 | 39256 | 13002.16 | 14.35% | 0.00 |
| 2025-08-22 | 32.94 | 32.79 | -0.15 | -0.46% | 32.58 | 33.04 | 26461 | 8660.47 | 9.67% | 0.00 |
| 2025-08-21 | 33.05 | 32.94 | -0.04 | -0.12% | 32.71 | 33.59 | 41294 | 13691.09 | 15.09% | 0.00 |
| 2025-08-20 | 33.00 | 32.98 | -0.16 | -0.48% | 32.54 | 33.05 | 23458 | 7701.27 | 8.57% | 13.00 |
| 2025-08-19 | 33.54 | 33.14 | -0.06 | -0.18% | 32.57 | 33.60 | 36431 | 12017.33 | 13.32% | 0.00 |
| 2025-08-18 | 32.64 | 33.20 | 0.98 | 3.04% | 32.26 | 33.40 | 48969 | 16151.41 | 17.90% | 0.00 |
| 2025-08-15 | 31.12 | 32.22 | 1.05 | 3.37% | 31.01 | 32.40 | 41110 | 13145.52 | 15.03% | 0.00 |
| 2025-08-14 | 31.92 | 31.17 | -0.72 | -2.26% | 31.12 | 31.95 | 31369 | 9866.19 | 11.47% | 0.00 |
| 2025-08-13 | 32.03 | 31.89 | -0.21 | -0.65% | 31.70 | 32.27 | 29688 | 9458.72 | 10.85% | 0.00 |
| 2025-08-12 | 32.53 | 32.10 | -0.27 | -0.83% | 31.90 | 33.04 | 40635 | 13136.18 | 14.85% | 0.00 |
| 2025-08-11 | 31.66 | 32.37 | 0.49 | 1.54% | 31.51 | 32.50 | 37436 | 12053.59 | 13.68% | 0.00 |
| 2025-08-08 | 31.49 | 31.88 | 0.40 | 1.27% | 31.24 | 32.09 | 35704 | 11333.47 | 13.05% | 0.00 |
| 2025-08-07 | 31.99 | 31.48 | -0.46 | -1.44% | 31.36 | 31.99 | 25434 | 8034.89 | 9.30% | 0.00 |
| 2025-08-06 | 32.20 | 31.94 | -0.27 | -0.84% | 31.70 | 32.25 | 30026 | 9591.50 | 10.98% | 0.00 |
| 2025-08-05 | 32.03 | 32.21 | 0.29 | 0.91% | 31.75 | 32.58 | 35841 | 11517.97 | 13.10% | 0.00 |
| 2025-08-04 | 31.85 | 31.92 | 0.10 | 0.31% | 31.39 | 32.10 | 24913 | 7916.65 | 9.11% | 10.00 |
| 2025-08-01 | 32.50 | 31.82 | -0.43 | -1.33% | 31.70 | 32.52 | 30455 | 9708.64 | 11.13% | 6.00 |
| 2025-07-31 | 33.02 | 32.25 | -0.55 | -1.68% | 32.06 | 33.07 | 32741 | 10649.48 | 11.97% | 1.00 |
| 2025-07-30 | 33.57 | 32.80 | -0.93 | -2.76% | 32.52 | 33.69 | 43602 | 14365.88 | 15.94% | 10.00 |
| 2025-07-29 | 33.81 | 33.73 | -0.17 | -0.50% | 33.26 | 33.93 | 40555 | 13585.79 | 14.82% | 0.00 |
| 2025-07-28 | 33.66 | 33.90 | 0.29 | 0.86% | 33.29 | 34.10 | 47525 | 16042.04 | 17.37% | 5.00 |
| 2025-07-25 | 35.05 | 33.61 | -1.39 | -3.97% | 33.11 | 35.39 | 73700 | 24897.53 | 26.94% | 3.00 |
| 2025-07-24 | 34.62 | 35.00 | -0.07 | -0.20% | 34.25 | 35.45 | 63365 | 21982.27 | 23.16% | 18.00 |
| 2025-07-23 | 37.00 | 35.07 | -2.92 | -7.69% | 34.35 | 37.11 | 101054 | 35774.71 | 36.94% | 6.00 |
| 2025-07-22 | 39.00 | 37.99 | -2.24 | -5.57% | 37.65 | 39.88 | 96607 | 37434.14 | 35.31% | 23.00 |
| 2025-07-21 | 39.07 | 40.23 | 0.02 | 0.05% | 37.08 | 40.44 | 121635 | 46883.75 | 44.46% | 19.00 |
| 2025-07-18 | 36.73 | 40.21 | 1.91 | 4.99% | 36.58 | 40.43 | 145487 | 56986.92 | 53.18% | 21.00 |
| 2025-07-17 | 39.32 | 38.30 | 0.12 | 0.31% | 37.79 | 41.10 | 143626 | 56410.12 | 52.50% | 8.00 |
| 2025-07-16 | 38.03 | 38.18 | -0.37 | -0.96% | 37.41 | 39.21 | 114192 | 43735.90 | 41.74% | 2.00 |
| 2025-07-15 | 40.63 | 38.55 | -3.58 | -8.50% | 37.92 | 40.84 | 164988 | 64422.75 | 60.31% | 0.00 |
| 2025-07-14 | 34.05 | 42.13 | 7.02 | 19.99% | 33.81 | 42.13 | 193787 | 75953.11 | 70.84% | 0.00 |
| 2025-07-11 | 34.75 | 35.11 | -0.68 | -1.90% | 34.00 | 37.30 | 128928 | 45442.08 | 47.13% | 7.00 |
| 2025-07-10 | 36.99 | 35.79 | -4.19 | -10.48% | 35.06 | 38.50 | 161236 | 58842.61 | 58.94% | 0.00 |
| 2025-07-09 | 38.48 | 39.98 | 1.89 | 4.96% | 36.77 | 43.84 | 215792 | 87212.91 | 78.88% | 26.00 |
| 2025-07-08 | 32.36 | 38.09 | 6.35 | 20.01% | 30.80 | 38.09 | 200226 | 66705.75 | 73.19% | 0.00 |
| 2025-07-07 | 26.85 | 31.74 | 5.29 | 20.00% | 26.30 | 31.74 | 171388 | 48803.02 | 62.65% | 0.00 |
| 2025-07-04 | 27.49 | 26.45 | -1.67 | -5.94% | 26.18 | 27.51 | 104794 | 27981.17 | 38.31% | 1.00 |
| 2025-07-03 | 29.69 | 28.12 | -1.48 | -5.00% | 27.15 | 29.69 | 175589 | 48925.36 | 64.19% | 10.00 |
| 2025-07-02 | 24.67 | 29.60 | 4.93 | 19.98% | 24.67 | 29.60 | 121649 | 34252.21 | 44.47% | 2.00 |
深证大盘股票行情在线 K线走势图
欣灵电气(301388)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
