欣灵电气(301388)股票信息
| 股票代码 | 301388 |
| 股票名称 | 欣灵电气 |
| 最新价/元 | 21.38 |
| 涨跌额/元 | 0.73 |
| 涨跌幅/% | 3.54 |
| 买入/元 | 21.38 |
| 卖出/元 | 21.39 |
| 昨收/元 | 20.65 |
| 今开/元 | 20.77 |
| 最高/元 | 22.12 |
| 最低/元 | 20.77 |
| 成交量/手 | 42311.65 |
| 成交额/万 | 9087.77 |
| 股净值/元 | 50.91 |
| 市净率 | 2.28 |
| 总市值/万 | 219032.97 |
| 流通值/万 | 58488.39 |
| 换手率/% | 15.47 |
| 入市日期 | 2022-11-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
欣灵电气(301388)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 20.77 | 21.38 | 0.73 | 3.54 | 42311.65 | 9087.77 | 15.47 |
| 2024-10-09 | 22.98 | 20.65 | -3.55 | -14.67 | 56168.13 | 12466.23 | 20.53 |
| 2024-10-08 | 25.25 | 24.20 | 2.11 | 9.55 | 97769.28 | 23272.44 | 35.74 |
| 2024-09-30 | 20.00 | 22.09 | 2.91 | 15.17 | 84926.71 | 17629.68 | 31.04 |
| 2024-09-27 | 18.10 | 19.18 | 1.14 | 6.32 | 44891.61 | 8448.21 | 16.41 |
| 2024-09-26 | 17.60 | 18.04 | 0.41 | 2.33 | 20587.00 | 3672.27 | 7.53 |
| 2024-09-25 | 17.74 | 17.63 | 0.20 | 1.15 | 25132.60 | 4464.53 | 9.19 |
| 2024-09-24 | 17.27 | 17.43 | 0.43 | 2.53 | 18619.00 | 3202.21 | 6.81 |
| 2024-09-23 | 17.16 | 17.00 | -0.19 | -1.11 | 10933.60 | 1871.29 | 4.00 |
| 2024-09-20 | 17.62 | 17.19 | -0.42 | -2.39 | 12135.00 | 2096.29 | 4.44 |
| 2024-09-19 | 17.24 | 17.61 | 0.37 | 2.15 | 13701.00 | 2404.22 | 5.01 |
| 2024-09-18 | 17.35 | 17.24 | -0.11 | -0.63 | 11888.12 | 2030.01 | 4.35 |
| 2024-09-13 | 17.92 | 17.35 | -0.56 | -3.13 | 11635.00 | 2043.29 | 4.25 |
| 2024-09-12 | 17.99 | 17.91 | -0.04 | -0.22 | 14140.00 | 2560.68 | 5.17 |
| 2024-09-11 | 17.89 | 17.95 | 0.10 | 0.56 | 9490.00 | 1696.25 | 3.47 |
| 2024-09-10 | 17.69 | 17.85 | 0.23 | 1.31 | 10707.92 | 1889.27 | 3.91 |
| 2024-09-09 | 17.40 | 17.62 | 0.07 | 0.40 | 9290.92 | 1629.18 | 3.40 |
| 2024-09-06 | 18.07 | 17.55 | -0.52 | -2.88 | 14521.20 | 2569.68 | 5.31 |
| 2024-09-05 | 18.01 | 18.07 | -0.04 | -0.22 | 11414.00 | 2064.01 | 4.17 |
| 2024-09-04 | 18.10 | 18.11 | -0.08 | -0.44 | 11111.05 | 2007.80 | 4.06 |
| 2024-09-03 | 17.88 | 18.19 | 0.14 | 0.78 | 11538.12 | 2094.21 | 4.22 |
| 2024-09-02 | 18.30 | 18.05 | -0.35 | -1.90 | 16052.00 | 2933.64 | 5.87 |
| 2024-08-30 | 17.98 | 18.40 | 0.15 | 0.82 | 24416.24 | 4506.69 | 8.93 |
| 2024-08-29 | 17.81 | 18.25 | 0.13 | 0.72 | 22839.92 | 4151.85 | 8.35 |
| 2024-08-28 | 17.70 | 18.12 | 0.58 | 3.31 | 28875.92 | 5226.14 | 10.56 |
| 2024-08-27 | 18.01 | 17.54 | -0.55 | -3.04 | 12848.00 | 2273.96 | 4.70 |
| 2024-08-26 | 17.80 | 18.09 | 0.44 | 2.49 | 15561.24 | 2795.14 | 5.69 |
| 2024-08-23 | 18.00 | 17.65 | -0.33 | -1.84 | 17683.73 | 3124.52 | 6.46 |
| 2024-08-22 | 18.48 | 17.98 | -0.35 | -1.91 | 17998.48 | 3288.64 | 6.58 |
| 2024-08-21 | 18.28 | 18.33 | 0.07 | 0.38 | 11682.00 | 2135.78 | 4.27 |
| 2024-08-20 | 18.61 | 18.26 | -0.37 | -1.99 | 19069.00 | 3493.64 | 6.97 |
| 2024-08-19 | 19.34 | 18.63 | -0.65 | -3.37 | 22438.00 | 4236.51 | 8.20 |
| 2024-08-16 | 19.25 | 19.28 | -0.08 | -0.41 | 21288.68 | 4103.57 | 7.78 |
| 2024-08-15 | 18.90 | 19.36 | 0.36 | 1.90 | 31504.00 | 6018.49 | 11.52 |
| 2024-08-14 | 19.20 | 19.00 | -0.13 | -0.68 | 21704.00 | 4141.24 | 7.93 |
| 2024-08-13 | 18.71 | 19.13 | 0.48 | 2.57 | 22805.99 | 4303.03 | 8.34 |
| 2024-08-12 | 19.10 | 18.65 | -0.29 | -1.53 | 18864.68 | 3529.01 | 6.90 |
| 2024-08-09 | 19.13 | 18.94 | -0.06 | -0.32 | 28812.39 | 5516.16 | 10.53 |
| 2024-08-08 | 19.68 | 19.00 | -0.97 | -4.86 | 42089.00 | 8125.12 | 15.39 |
| 2024-08-07 | 19.39 | 19.97 | 0.76 | 3.96 | 55714.05 | 11194.97 | 20.37 |
| 2024-08-06 | 19.02 | 19.21 | 0.56 | 3.00 | 36932.00 | 7005.86 | 13.50 |
| 2024-08-05 | 20.00 | 18.65 | -2.11 | -10.16 | 59834.61 | 11614.46 | 21.87 |
| 2024-08-02 | 20.99 | 20.76 | 0.13 | 0.63 | 88170.47 | 18652.79 | 32.23 |
| 2024-08-01 | 20.38 | 20.63 | 0.25 | 1.23 | 42679.49 | 8740.87 | 15.60 |
| 2024-07-31 | 19.94 | 20.38 | 0.42 | 2.10 | 41761.00 | 8437.69 | 15.27 |
| 2024-07-30 | 19.71 | 19.96 | 0.04 | 0.20 | 29685.39 | 5918.32 | 10.85 |
| 2024-07-29 | 20.22 | 19.92 | 0.00 | 0.00 | 29857.47 | 5969.01 | 10.91 |
| 2024-07-26 | 19.70 | 19.92 | 0.00 | 0.00 | 32125.00 | 6428.12 | 11.74 |
| 2024-07-25 | 19.62 | 19.92 | 0.22 | 1.12 | 33377.00 | 6576.06 | 12.20 |
| 2024-07-24 | 19.59 | 19.70 | -0.13 | -0.66 | 31313.93 | 6149.21 | 11.45 |
| 2024-07-23 | 20.50 | 19.83 | -0.70 | -3.41 | 34054.00 | 6878.46 | 12.45 |
| 2024-07-22 | 20.36 | 20.53 | 0.12 | 0.59 | 38460.40 | 7880.65 | 14.06 |
| 2024-07-19 | 20.00 | 20.41 | 0.33 | 1.64 | 46866.71 | 9478.10 | 17.13 |
| 2024-07-18 | 19.85 | 20.08 | 0.13 | 0.65 | 46449.16 | 9177.12 | 16.98 |
| 2024-07-17 | 20.91 | 19.95 | -1.04 | -4.96 | 55813.87 | 11280.92 | 20.40 |
| 2024-07-16 | 21.39 | 20.99 | -0.48 | -2.24 | 54907.00 | 11495.26 | 20.07 |
| 2024-07-15 | 22.65 | 21.47 | -0.95 | -4.24 | 53127.27 | 11504.24 | 19.42 |
| 2024-07-12 | 23.20 | 22.42 | -0.96 | -4.11 | 67927.14 | 15432.60 | 24.83 |
| 2024-07-11 | 22.94 | 23.38 | 0.10 | 0.43 | 93344.43 | 21589.80 | 34.12 |
| 2024-07-10 | 21.76 | 23.28 | 1.18 | 5.34 | 128424.06 | 29663.56 | 46.94 |
| 2024-07-09 | 21.14 | 22.10 | 0.62 | 2.89 | 95872.89 | 20752.72 | 35.05 |
| 2024-07-08 | 22.22 | 21.48 | -1.38 | -6.04 | 85860.03 | 18642.24 | 31.39 |
| 2024-07-05 | 24.29 | 22.86 | -1.89 | -7.64 | 115127.76 | 26831.33 | 42.08 |
| 2024-07-04 | 24.90 | 24.75 | -2.44 | -8.97 | 148684.27 | 37083.97 | 54.35 |
| 2024-07-03 | 31.20 | 27.19 | -6.80 | -20.01 | 103648.00 | 29301.86 | 37.89 |
| 2024-07-02 | 31.00 | 33.99 | 4.34 | 14.64 | 203538.65 | 65551.43 | 74.40 |
| 2024-07-01 | 27.70 | 29.65 | 4.94 | 19.99 | 181890.62 | 52914.09 | 66.49 |
| 2024-06-28 | 21.00 | 24.71 | 4.12 | 20.01 | 65621.52 | 16035.88 | 23.99 |
| 2024-06-27 | 19.16 | 20.59 | 1.24 | 6.41 | 17283.74 | 3474.82 | 6.32 |
| 2024-06-26 | 18.59 | 19.35 | 0.60 | 3.20 | 7732.00 | 1466.64 | 2.83 |
| 2024-06-25 | 18.68 | 18.75 | -0.13 | -0.69 | 7363.00 | 1386.33 | 2.69 |
| 2024-06-24 | 20.02 | 18.88 | -1.38 | -6.81 | 9635.31 | 1866.03 | 3.52 |
| 2024-06-21 | 19.81 | 20.26 | 0.34 | 1.71 | 8990.00 | 1814.22 | 3.29 |
| 2024-06-20 | 20.10 | 19.92 | -0.50 | -2.45 | 8829.00 | 1795.50 | 3.23 |
| 2024-06-19 | 20.29 | 20.42 | 0.12 | 0.59 | 11440.00 | 2317.07 | 4.18 |
| 2024-06-18 | 20.58 | 20.30 | -0.52 | -2.50 | 12886.00 | 2634.18 | 4.71 |
| 2024-06-17 | 20.30 | 20.82 | 0.08 | 0.39 | 13651.73 | 2852.01 | 4.99 |
| 2024-06-14 | 20.28 | 20.74 | 0.46 | 2.27 | 15928.20 | 3290.21 | 5.82 |
| 2024-06-13 | 19.51 | 20.28 | 0.77 | 3.95 | 13194.67 | 2652.94 | 4.82 |
| 2024-06-12 | 19.54 | 19.51 | -0.15 | -0.76 | 7099.70 | 1395.25 | 2.60 |
| 2024-06-11 | 19.10 | 19.66 | 0.61 | 3.20 | 11924.32 | 2311.83 | 4.36 |
| 2024-06-07 | 18.88 | 19.05 | 0.27 | 1.44 | 6714.40 | 1279.38 | 2.45 |
| 2024-06-06 | 18.99 | 18.78 | -0.22 | -1.16 | 9888.00 | 1887.62 | 3.61 |
| 2024-06-05 | 19.91 | 19.00 | -1.03 | -5.14 | 11235.00 | 2163.02 | 4.11 |
| 2024-06-04 | 20.55 | 20.03 | -0.22 | -1.09 | 13158.32 | 2575.42 | 4.81 |
| 2024-06-03 | 20.75 | 20.25 | -0.49 | -2.36 | 10770.00 | 2178.06 | 3.94 |
| 2024-05-31 | 20.85 | 20.74 | -0.09 | -0.43 | 12812.32 | 2641.62 | 4.68 |
| 2024-05-30 | 21.47 | 20.83 | -0.83 | -3.83 | 14951.00 | 3162.14 | 5.47 |
| 2024-05-29 | 21.81 | 21.66 | -0.58 | -2.61 | 19402.29 | 4223.84 | 7.09 |
| 2024-05-28 | 22.00 | 22.59 | 0.29 | 1.30 | 27824.27 | 6223.22 | 10.17 |
| 2024-05-27 | 21.29 | 22.30 | 1.02 | 4.79 | 27558.00 | 5999.56 | 10.07 |
| 2024-05-24 | 20.51 | 21.28 | 0.76 | 3.70 | 20742.51 | 4428.39 | 7.58 |
| 2024-05-23 | 21.44 | 20.52 | -0.74 | -3.48 | 13591.00 | 2828.92 | 4.97 |
| 2024-05-22 | 21.16 | 21.26 | 0.20 | 0.95 | 10958.12 | 2323.23 | 4.01 |
| 2024-05-21 | 21.37 | 21.06 | -0.40 | -1.86 | 13351.00 | 2819.56 | 4.88 |
| 2024-05-20 | 21.15 | 21.46 | 0.30 | 1.42 | 14973.00 | 3192.94 | 5.47 |
| 2024-05-17 | 21.18 | 21.16 | -0.07 | -0.33 | 16947.03 | 3580.81 | 6.19 |
| 2024-05-16 | 21.82 | 21.23 | -0.60 | -2.75 | 24699.66 | 5266.47 | 9.03 |
| 2024-05-15 | 23.20 | 21.83 | -1.03 | -4.51 | 30764.34 | 6883.24 | 11.25 |
| 2024-05-14 | 23.00 | 22.86 | -0.81 | -3.42 | 45874.51 | 10639.95 | 16.77 |
日K线
周K线
月K线
