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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 42.23 | 42.84 | 41.52 | 42.57 | +0.35% | 1.51 | 3.75% |
| 2025-08-18 | 39.42 | 43.10 | 39.42 | 42.42 | +7.61% | 2.39 | 6.00% |
| 2025-08-15 | 38.66 | 39.55 | 38.58 | 39.42 | +1.81% | 0.64 | 1.70% |
| 2025-08-14 | 39.61 | 39.78 | 38.51 | 38.72 | -2.25% | 0.70 | 1.89% |
| 2025-08-13 | 39.92 | 40.10 | 39.32 | 39.61 | -0.78% | 0.70 | 1.86% |
| 2025-08-12 | 39.99 | 40.14 | 38.89 | 39.92 | -0.17% | 0.82 | 2.17% |
| 2025-08-11 | 39.19 | 40.22 | 39.00 | 39.99 | +1.60% | 0.97 | 2.57% |
| 2025-08-08 | 38.80 | 40.30 | 38.50 | 39.36 | +1.84% | 1.14 | 3.03% |
| 2025-08-07 | 39.63 | 39.67 | 38.36 | 38.65 | -2.05% | 0.97 | 2.61% |
| 2025-08-06 | 37.80 | 39.59 | 37.03 | 39.46 | +5.51% | 1.45 | 3.94% |
| 2025-08-05 | 37.60 | 38.15 | 37.20 | 37.40 | +0.38% | 1.28 | 3.58% |
| 2025-08-04 | 37.25 | 37.61 | 36.65 | 37.26 | +0.57% | 0.60 | 1.69% |
| 2025-08-01 | 36.38 | 37.37 | 36.00 | 37.05 | +2.49% | 0.84 | 2.39% |
| 2025-07-31 | 36.53 | 37.03 | 36.00 | 36.15 | -1.55% | 1.05 | 3.02% |
| 2025-07-30 | 37.30 | 37.75 | 36.47 | 36.72 | -2.83% | 1.53 | 4.34% |
| 2025-07-29 | 41.00 | 42.68 | 36.76 | 37.79 | -5.53% | 3.19 | 8.65% |
| 2025-07-28 | 40.20 | 40.20 | 39.31 | 40.00 | -0.72% | 0.88 | 2.32% |
| 2025-07-25 | 38.96 | 40.37 | 38.76 | 40.29 | +3.28% | 1.19 | 3.13% |
| 2025-07-24 | 38.93 | 39.26 | 38.68 | 39.01 | +0.21% | 0.48 | 1.30% |
| 2025-07-23 | 40.00 | 40.00 | 38.82 | 38.93 | -2.67% | 0.95 | 2.52% |