通灵股份 sz.301168
48.36
+6.38%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 45.50 | 48.80 | 45.46 | 48.36 | +6.38% | 2.71 | 6.01% |
| 2026-05-21 | 47.99 | 48.80 | 45.17 | 45.46 | -5.27% | 2.22 | 5.00% |
| 2026-05-20 | 45.46 | 48.29 | 45.07 | 47.99 | +5.59% | 2.86 | 6.35% |
| 2026-05-19 | 44.68 | 45.66 | 44.44 | 45.45 | +1.61% | 1.36 | 3.16% |
| 2026-05-18 | 44.07 | 45.99 | 43.50 | 44.73 | +2.40% | 1.06 | 2.50% |
| 2026-05-15 | 43.72 | 44.57 | 42.94 | 43.68 | -0.05% | 0.96 | 2.32% |
| 2026-05-14 | 44.51 | 44.70 | 43.53 | 43.70 | -1.20% | 0.81 | 1.93% |
| 2026-05-13 | 43.65 | 45.68 | 43.11 | 44.23 | +1.65% | 0.96 | 2.26% |
| 2026-05-12 | 45.56 | 45.56 | 42.72 | 43.51 | -4.10% | 1.42 | 3.42% |
| 2026-05-11 | 45.00 | 47.74 | 44.65 | 45.37 | +1.75% | 1.76 | 4.04% |
| 2026-05-08 | 44.08 | 45.39 | 43.23 | 44.59 | 0.00% | 1.22 | 2.89% |
| 2026-05-07 | 44.02 | 45.49 | 43.91 | 44.59 | +1.92% | 1.18 | 2.77% |
| 2026-05-06 | 43.07 | 44.46 | 41.57 | 43.75 | +2.92% | 1.44 | 3.51% |
| 2026-04-30 | 42.01 | 43.10 | 41.67 | 42.51 | +1.17% | 0.55 | 1.36% |
| 2026-04-29 | 41.18 | 42.68 | 41.17 | 42.02 | +1.30% | 0.55 | 1.38% |
| 2026-04-28 | 41.80 | 41.98 | 41.20 | 41.48 | -0.65% | 0.43 | 1.10% |
| 2026-04-27 | 41.63 | 42.60 | 41.24 | 41.75 | +0.24% | 0.76 | 1.89% |
| 2026-04-24 | 42.37 | 42.69 | 41.32 | 41.65 | -2.50% | 0.69 | 1.72% |
| 2026-04-23 | 43.57 | 43.80 | 42.63 | 42.72 | -2.20% | 0.77 | 1.88% |
| 2026-04-22 | 43.80 | 44.32 | 43.59 | 43.68 | -0.95% | 0.60 | 1.43% |