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 |
|---|
| 2025-12-12 | 30.52 | 31.31 | 0.94 | 3.10% | 30.43 | 31.64 | 19425 | 6067.75 | 7.10% | 0.00 |
| 2025-12-11 | 31.40 | 30.37 | -0.88 | -2.82% | 30.23 | 31.40 | 14471 | 4440.49 | 5.29% | 0.00 |
| 2025-12-10 | 31.26 | 31.25 | 0.06 | 0.19% | 30.76 | 31.49 | 11068 | 3444.39 | 4.05% | 0.00 |
| 2025-12-09 | 31.35 | 31.19 | -0.21 | -0.67% | 31.14 | 31.85 | 11388 | 3581.09 | 4.16% | 0.00 |
| 2025-12-08 | 31.65 | 31.40 | -0.13 | -0.41% | 31.31 | 31.87 | 9886 | 3114.41 | 3.61% | 0.00 |
| 2025-12-05 | 30.78 | 31.53 | 0.75 | 2.44% | 30.55 | 31.66 | 14882 | 4641.96 | 5.44% | 0.00 |
| 2025-12-04 | 31.00 | 30.78 | -0.33 | -1.06% | 30.54 | 31.33 | 10206 | 3148.32 | 3.73% | 0.00 |
| 2025-12-03 | 31.36 | 31.11 | -0.27 | -0.86% | 31.03 | 31.69 | 11359 | 3558.52 | 4.15% | 0.00 |
| 2025-12-02 | 31.15 | 31.38 | 0.26 | 0.84% | 30.68 | 31.65 | 14546 | 4543.81 | 5.32% | 0.00 |
| 2025-12-01 | 31.48 | 31.12 | -0.01 | -0.03% | 31.06 | 31.58 | 14460 | 4526.39 | 5.29% | 0.00 |
| 2025-11-28 | 31.00 | 31.13 | 0.14 | 0.45% | 30.72 | 31.33 | 12500 | 3884.84 | 4.57% | 0.00 |
| 2025-11-27 | 31.20 | 30.99 | -0.21 | -0.67% | 30.81 | 31.51 | 13253 | 4116.23 | 4.84% | 0.00 |
| 2025-11-26 | 32.15 | 31.20 | -0.78 | -2.44% | 31.14 | 32.46 | 24597 | 7776.88 | 8.99% | 0.00 |
| 2025-11-25 | 30.16 | 31.98 | 1.95 | 6.49% | 29.82 | 32.48 | 41056 | 13074.67 | 15.01% | 0.00 |
| 2025-11-24 | 28.93 | 30.03 | 1.35 | 4.71% | 28.93 | 30.24 | 27437 | 8180.96 | 10.03% | 0.00 |
| 2025-11-21 | 30.31 | 28.68 | -1.62 | -5.35% | 28.51 | 30.50 | 25410 | 7411.22 | 9.29% | 0.00 |
| 2025-11-20 | 30.98 | 30.30 | -0.66 | -2.13% | 30.13 | 31.25 | 18361 | 5615.09 | 6.71% | 0.00 |
| 2025-11-19 | 31.86 | 30.96 | -0.77 | -2.43% | 30.75 | 31.97 | 20038 | 6225.97 | 7.32% | 0.00 |
| 2025-11-18 | 32.20 | 31.73 | -0.61 | -1.89% | 31.58 | 32.33 | 18635 | 5917.28 | 6.81% | 0.00 |
| 2025-11-17 | 33.15 | 32.34 | -0.78 | -2.36% | 32.12 | 33.37 | 24480 | 7938.45 | 8.95% | 0.00 |
| 2025-11-14 | 32.97 | 33.12 | 0.30 | 0.91% | 32.34 | 33.69 | 30802 | 10212.57 | 11.26% | 1.00 |
| 2025-11-13 | 33.60 | 32.82 | -0.36 | -1.08% | 32.67 | 33.60 | 27526 | 9097.29 | 10.06% | 0.00 |
| 2025-11-12 | 33.50 | 33.18 | -0.70 | -2.07% | 32.86 | 33.70 | 27198 | 9018.09 | 9.94% | 0.00 |
| 2025-11-11 | 34.50 | 33.88 | -0.62 | -1.80% | 33.30 | 34.79 | 48103 | 16283.45 | 17.58% | 0.00 |
| 2025-11-10 | 35.00 | 34.50 | -0.61 | -1.74% | 33.85 | 35.09 | 45778 | 15727.66 | 16.73% | 0.00 |
| 2025-11-07 | 34.40 | 35.11 | 0.51 | 1.47% | 34.16 | 35.59 | 64494 | 22555.48 | 23.58% | 3.00 |
| 2025-11-06 | 34.52 | 34.60 | -0.68 | -1.93% | 34.01 | 35.20 | 71970 | 24883.11 | 26.31% | 3.00 |
| 2025-11-05 | 32.60 | 35.28 | 2.14 | 6.46% | 32.53 | 37.00 | 102249 | 35469.55 | 37.38% | 0.00 |
| 2025-11-04 | 33.30 | 33.14 | 0.14 | 0.42% | 32.83 | 33.98 | 56818 | 18930.60 | 20.77% | 0.00 |
| 2025-11-03 | 31.21 | 33.00 | 1.83 | 5.87% | 31.21 | 33.71 | 64487 | 21094.37 | 23.57% | 0.00 |
| 2025-10-31 | 30.63 | 31.17 | 0.54 | 1.76% | 30.63 | 31.45 | 19480 | 6075.35 | 7.12% | 0.00 |
| 2025-10-30 | 32.08 | 30.63 | -1.19 | -3.74% | 30.62 | 32.08 | 30554 | 9472.21 | 11.17% | 0.00 |
| 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 |
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
