初灵信息（300250）历史行情

以下为初灵信息近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.300	14.870	14.900	13.860	0.520	3.624%	583.58万	0.84亿	3.703%
2026-10-08	14.490	14.350	14.690	14.220	-0.140	-0.966%	4.73万	0.00亿	0.000%
2026-10-07	14.870	14.490	15.050	14.450	-0.380	-2.555%	405.55万	0.59亿	2.573%
2026-10-06	14.870	14.490	15.050	14.450	-0.380	-2.555%	405.55万	0.59亿	2.573%
2026-10-05	14.870	14.490	15.050	14.450	-0.380	-2.555%	405.55万	0.59亿	2.573%
2026-10-02	14.870	14.490	15.050	14.450	-0.380	-2.555%	405.55万	0.59亿	2.573%
2026-10-01	14.870	14.490	15.050	14.450	-0.380	-2.555%	405.55万	0.59亿	2.573%
2026-09-30	14.870	14.490	15.050	14.450	-0.380	-2.555%	4.06万	0.00亿	0.000%
2026-09-29	14.500	14.870	15.020	14.370	0.400	2.764%	5.05万	0.00亿	0.000%
2026-09-28	14.840	14.470	14.900	14.340	-0.380	-2.559%	5.18万	0.00亿	0.000%
2026-09-27	15.200	14.850	15.290	14.850	-0.340	-2.238%	589.25万	0.89亿	3.739%
2026-09-24	15.200	14.850	15.290	14.850	-0.340	-2.238%	5.89万	0.00亿	0.000%
2026-09-23	15.640	15.190	15.870	15.150	-0.510	-3.248%	8.89万	0.00亿	0.000%
2026-09-22	15.430	15.700	16.100	15.300	0.450	2.951%	11.65万	0.00亿	0.000%
2026-09-21	14.970	15.250	15.340	14.970	0.250	1.667%	5.12万	0.00亿	0.000%
2026-09-18	15.010	15.000	15.420	14.940	0.140	0.942%	5.15万	0.00亿	0.000%
2026-09-17	14.820	14.860	15.020	14.740	-0.060	-0.402%	3.68万	0.00亿	0.000%
2026-09-16	14.950	14.920	15.000	14.540	0.080	0.539%	4.69万	0.00亿	0.000%
2026-09-15	15.090	14.840	15.430	14.820	-0.180	-1.198%	5.60万	0.00亿	0.000%
2026-09-14	15.100	15.020	15.320	14.930	-0.130	-0.858%	3.96万	0.00亿	0.000%
2026-09-11	15.160	15.150	15.360	14.840	-0.210	-1.367%	5.07万	0.00亿	0.000%
2026-09-10	15.530	15.360	15.580	15.100	-0.230	-1.475%	3.11万	0.00亿	0.000%
2026-09-09	15.970	15.590	16.030	15.460	-0.400	-2.502%	5.08万	0.00亿	0.000%
2026-09-08	16.100	15.990	16.180	15.850	-0.030	-0.187%	5.18万	0.00亿	0.000%
2026-09-07	16.190	16.020	16.380	15.900	-0.080	-0.497%	5.59万	0.00亿	0.000%
2026-09-04	16.290	16.100	16.650	16.020	-0.010	-0.062%	7.71万	0.00亿	0.000%
2026-09-03	16.660	16.110	16.750	16.090	-0.370	-2.245%	6.77万	0.00亿	0.000%
2026-09-02	16.680	16.480	16.880	16.310	-0.240	-1.435%	10.70万	0.00亿	0.000%
2026-09-01	15.890	16.720	17.300	15.780	0.970	6.159%	19.30万	0.00亿	0.000%
2026-08-31	15.000	15.750	15.760	15.000	0.540	3.550%	7.74万	0.00亿	0.000%
2026-08-28	15.280	15.210	15.610	15.190	-0.090	-0.588%	6.24万	0.00亿	0.000%
2026-08-27	15.460	15.300	15.460	15.160	0.080	0.526%	4.33万	0.00亿	0.000%
2026-08-26	15.400	15.220	15.430	14.910	-0.120	-0.782%	5.22万	0.00亿	0.000%
2026-08-25	14.610	15.340	15.410	14.520	0.570	3.859%	6.59万	0.00亿	0.000%
2026-08-24	14.900	14.770	15.030	14.540	-0.190	-1.270%	4.02万	0.00亿	0.000%
2026-08-21	14.950	14.960	15.000	14.600	0.070	0.470%	5.04万	0.00亿	0.000%
2026-08-20	14.910	14.890	15.090	14.710	0.150	1.018%	4.85万	0.00亿	0.000%
2026-08-19	15.250	14.740	15.390	14.620	-0.780	-5.026%	6.75万	0.00亿	0.000%
2026-08-18	15.680	15.520	15.770	15.200	-0.300	-1.896%	7.40万	0.00亿	0.000%
2026-08-17	15.700	15.820	15.850	15.440	0.070	0.444%	6.68万	0.00亿	0.000%
2026-08-14	15.780	15.750	15.940	15.410	0.090	0.575%	8.51万	0.00亿	0.000%
2026-08-13	16.300	15.660	16.390	15.660	-0.560	-3.453%	11.77万	0.00亿	0.000%
2026-08-12	15.590	16.220	16.590	15.480	0.640	4.108%	15.93万	0.00亿	0.000%
2026-08-11	15.750	15.580	15.800	15.200	-0.170	-1.079%	7.69万	0.00亿	0.000%
2026-08-10	15.600	15.750	15.750	15.280	0.220	1.417%	8.46万	0.00亿	0.000%
2026-08-07	15.860	15.530	15.970	15.200	-0.390	-2.450%	12.03万	0.00亿	0.000%
2026-08-06	15.810	15.920	16.410	15.670	-0.330	-2.031%	19.61万	0.00亿	0.000%
2026-08-05	15.550	16.250	16.960	15.430	0.640	4.100%	24.29万	0.00亿	0.000%
2026-08-04	15.380	15.610	15.700	15.160	0.460	3.036%	14.96万	0.00亿	0.000%
2026-08-03	15.620	15.150	15.650	14.750	-0.280	-1.815%	14.68万	0.00亿	0.000%
2026-07-31	15.000	15.430	15.670	14.930	0.510	3.418%	20.90万	0.00亿	0.000%
2026-07-30	14.870	14.920	15.730	14.760	-0.190	-1.257%	21.11万	0.00亿	0.000%
2026-07-29	14.830	15.110	15.180	14.400	-0.160	-1.048%	22.66万	0.00亿	0.000%
2026-07-28	13.750	15.270	15.480	13.720	1.720	12.694%	27.51万	0.00亿	0.000%
2026-07-27	12.920	13.550	13.580	12.810	0.530	4.071%	6.13万	0.00亿	0.000%
2026-07-24	13.340	13.020	13.390	12.950	-0.480	-3.556%	4.84万	0.00亿	0.000%
2026-07-23	13.540	13.500	13.620	13.160	0.270	2.041%	7.27万	0.00亿	0.000%
2026-07-22	13.400	13.230	13.630	13.140	-0.250	-1.855%	5.50万	0.00亿	0.000%
2026-07-21	13.070	13.480	13.550	12.460	0.280	2.121%	8.63万	0.00亿	0.000%
2026-07-20	13.440	13.200	14.050	12.900	-0.240	-1.786%	6.00万	0.00亿	0.000%
2026-07-17	13.990	13.440	14.290	13.310	-0.660	-4.681%	7.26万	0.00亿	0.000%
2026-07-16	13.730	14.100	14.410	13.660	0.340	2.471%	8.01万	0.00亿	0.000%
2026-07-15	13.500	13.760	13.980	13.500	0.210	1.550%	5.50万	0.00亿	0.000%
2026-07-14	13.570	13.550	13.830	13.030	-0.010	-0.074%	5.80万	0.00亿	0.000%
2026-07-13	14.480	13.560	14.490	13.510	-0.930	-6.418%	6.26万	0.00亿	0.000%
2026-07-10	13.930	14.490	14.890	13.870	0.310	2.186%	7.76万	0.00亿	0.000%
2026-07-09	13.960	14.180	14.310	13.670	0.010	0.071%	6.53万	0.00亿	0.000%
2026-07-08	13.830	14.170	14.600	13.760	0.320	2.310%	7.52万	0.00亿	0.000%
2026-07-07	14.330	13.850	14.550	13.800	-0.570	-3.953%	4.14万	0.00亿	0.000%
2026-07-06	14.770	14.420	14.820	14.300	-0.200	-1.368%	4.59万	0.00亿	0.000%
2026-07-03	14.770	14.620	14.850	14.410	-0.020	-0.137%	5.64万	0.00亿	0.000%
2026-07-02	14.870	14.640	15.280	14.580	-0.310	-2.074%	6.36万	0.00亿	0.000%
2026-07-01	14.590	14.950	15.250	14.500	0.370	2.538%	7.86万	0.00亿	0.000%
2026-06-30	13.930	14.580	14.870	13.840	0.650	4.666%	9.62万	0.00亿	0.000%
2026-06-29	13.900	13.930	14.140	13.600	-0.050	-0.358%	5.40万	0.00亿	0.000%
2026-06-26	14.460	13.980	14.710	13.900	-0.640	-4.378%	6.41万	0.00亿	0.000%
2026-06-25	15.030	14.620	15.180	14.510	-0.420	-2.793%	5.50万	0.00亿	0.000%
2026-06-24	15.500	15.040	15.520	14.780	-0.550	-3.528%	5.71万	0.00亿	0.000%
2026-06-23	15.510	15.590	15.950	15.390	-0.150	-0.953%	5.19万	0.00亿	0.000%
2026-06-22	15.500	15.740	15.790	14.950	0.160	1.027%	6.88万	0.00亿	0.000%
2026-06-18	15.270	15.580	15.820	15.210	0.120	0.776%	4.04万	0.00亿	0.000%
2026-06-17	15.710	15.460	15.790	15.350	-0.400	-2.522%	4.37万	0.00亿	0.000%
2026-06-16	15.990	15.860	16.020	15.480	-0.020	-0.126%	4.43万	0.00亿	0.000%
2026-06-15	15.450	15.880	16.040	15.450	0.490	3.184%	5.43万	0.00亿	0.000%
2026-06-12	15.380	15.390	15.680	15.120	0.200	1.317%	5.39万	0.00亿	0.000%
2026-06-11	15.500	15.190	15.630	14.990	-0.500	-3.187%	5.64万	0.00亿	0.000%
2026-06-10	15.860	15.690	16.150	15.410	-0.360	-2.243%	4.58万	0.00亿	0.000%
2026-06-09	16.300	16.050	16.300	15.830	0.080	0.501%	4.37万	0.00亿	0.000%
2026-06-08	16.000	15.970	16.630	15.740	-0.330	-2.025%	5.44万	0.00亿	0.000%
2026-06-05	15.970	16.300	16.640	15.740	-0.120	-0.731%	6.48万	0.00亿	0.000%
2026-06-04	16.420	16.420	16.640	16.310	-0.220	-1.322%	3.54万	0.00亿	0.000%
2026-06-03	16.910	16.640	16.950	16.500	-0.220	-1.305%	4.52万	0.00亿	0.000%
2026-06-02	17.050	16.860	17.370	16.420	-0.220	-1.288%	4.55万	0.00亿	0.000%
2026-06-01	16.560	17.080	17.430	16.450	0.580	3.515%	6.35万	0.00亿	0.000%
2026-05-29	17.380	16.500	17.460	16.410	-0.840	-4.844%	5.60万	0.00亿	0.000%
2026-05-28	16.970	17.340	17.460	16.610	0.360	2.120%	6.18万	0.00亿	0.000%
2026-05-27	17.790	16.980	17.790	16.910	-0.850	-4.767%	6.80万	0.00亿	0.000%
2026-05-26	18.060	17.830	18.140	17.550	-0.410	-2.248%	5.34万	0.00亿	0.000%
2026-05-25	18.610	18.240	18.880	18.060	-0.360	-1.935%	5.48万	0.00亿	0.000%
2026-05-22	18.400	18.600	18.770	18.080	0.210	1.142%	4.64万	0.00亿	0.000%
2026-05-21	19.450	18.390	19.650	18.380	-1.060	-5.450%	8.31万	0.00亿	0.000%
2026-05-20	20.100	19.450	20.290	19.350	-0.910	-4.470%	7.07万	0.00亿	0.000%
2026-05-19	19.680	20.360	20.990	19.510	0.650	3.298%	9.10万	0.00亿	0.000%
2026-05-18	19.570	19.710	19.880	19.330	0.340	1.755%	5.00万	0.00亿	0.000%
2026-05-15	19.670	19.370	20.060	19.320	-0.290	-1.475%	5.88万	0.00亿	0.000%
2026-05-14	20.700	19.660	21.140	19.650	-0.950	-4.609%	8.24万	0.00亿	0.000%
2026-05-13	20.200	20.610	20.880	19.920	0.460	2.283%	6.96万	0.00亿	0.000%
2026-05-12	20.900	20.150	20.900	20.140	-0.770	-3.681%	6.82万	0.00亿	0.000%
2026-05-11	21.160	20.920	21.470	20.840	-0.370	-1.738%	10.02万	0.00亿	0.000%
2026-05-08	21.750	21.290	22.180	21.070	0.020	0.094%	14.11万	0.00亿	0.000%
2026-05-07	20.320	21.270	21.380	20.040	0.950	4.675%	13.19万	0.00亿	0.000%
2026-05-06	19.770	20.320	20.650	19.710	0.670	3.410%	8.20万	0.00亿	0.000%
2026-04-30	19.560	19.650	19.950	19.500	0.000	0.000%	7.18万	0.00亿	0.000%
2026-04-29	19.640	19.650	20.000	18.920	-1.400	-6.651%	15.37万	0.00亿	0.000%
2026-04-28	21.890	21.050	21.890	20.960	-0.860	-3.925%	8.85万	0.00亿	0.000%
2026-04-27	21.500	21.910	22.100	21.310	0.390	1.812%	7.92万	0.00亿	0.000%
2026-04-24	21.870	21.520	21.870	21.090	-0.350	-1.600%	7.23万	0.00亿	0.000%
2026-04-23	22.290	21.870	22.610	21.830	-0.760	-3.358%	11.36万	0.00亿	0.000%
2026-04-22	21.380	22.630	23.100	21.280	1.200	5.600%	16.94万	0.00亿	0.000%
2026-04-21	21.730	21.430	21.760	21.200	-0.360	-1.652%	4.45万	0.00亿	0.000%
2026-04-20	21.630	21.790	21.970	21.610	-0.070	-0.320%	4.68万	0.00亿	0.000%
2026-04-17	21.780	21.860	21.940	21.620	-0.100	-0.455%	4.57万	0.00亿	0.000%
2026-04-16	21.500	21.960	21.980	21.420	0.590	2.761%	6.47万	0.00亿	0.000%
2026-04-15	21.720	21.370	21.800	21.330	-0.270	-1.248%	4.27万	0.00亿	0.000%
2026-04-14	21.690	21.640	21.820	21.380	0.190	0.886%	4.40万	0.00亿	0.000%
2026-04-13	21.230	21.450	21.660	21.100	0.000	0.000%	3.59万	0.00亿	0.000%
2026-04-10	21.360	21.380	21.660	21.350	0.000	0.000%	4.17万	0.00亿	0.000%
2026-04-09	21.560	21.250	21.640	21.110	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-08	20.820	21.840	21.880	20.670	0.000	0.000%	7.72万	0.00亿	0.000%
2026-04-07	20.200	20.340	20.500	20.000	0.000	0.000%	3.10万	0.00亿	0.000%
2026-04-03	20.680	20.070	20.730	20.000	0.000	0.000%	4.13万	0.00亿	0.000%
2026-04-02	21.040	20.550	21.070	20.400	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-01	21.150	21.120	21.330	20.920	0.000	0.000%	3.56万	0.00亿	0.000%