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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.90 | 40.50 | 38.55 | 40.00 | +2.75% | 1.40 | 3.69% |
| 2025-07-21 | 38.30 | 39.23 | 38.30 | 38.93 | +0.52% | 0.80 | 2.17% |
| 2025-07-18 | 38.33 | 39.44 | 38.33 | 38.73 | +0.05% | 0.95 | 2.57% |
| 2025-07-17 | 40.09 | 40.15 | 38.45 | 38.71 | -3.25% | 1.67 | 4.50% |
| 2025-07-16 | 38.92 | 40.62 | 38.15 | 40.01 | +3.55% | 2.58 | 6.84% |
| 2025-07-15 | 38.42 | 39.05 | 37.91 | 38.64 | -0.87% | 1.14 | 3.09% |
| 2025-07-14 | 38.41 | 39.08 | 37.58 | 38.98 | +0.75% | 1.59 | 4.31% |
| 2025-07-11 | 36.23 | 39.35 | 36.23 | 38.69 | +6.79% | 2.38 | 6.56% |
| 2025-07-10 | 35.74 | 36.98 | 35.74 | 36.23 | +0.33% | 1.19 | 3.44% |
| 2025-07-09 | 36.41 | 36.70 | 35.87 | 36.11 | -0.80% | 1.09 | 3.15% |
| 2025-07-08 | 34.82 | 36.42 | 34.50 | 36.40 | +4.93% | 1.69 | 4.98% |
| 2025-07-07 | 34.85 | 35.18 | 34.14 | 34.69 | -0.52% | 0.59 | 1.79% |
| 2025-07-04 | 35.10 | 35.19 | 34.06 | 34.87 | +0.14% | 0.81 | 2.45% |
| 2025-07-03 | 35.22 | 35.47 | 34.55 | 34.82 | -1.08% | 0.59 | 1.78% |
| 2025-07-02 | 34.55 | 35.80 | 34.08 | 35.20 | +0.92% | 0.93 | 2.79% |
| 2025-07-01 | 35.06 | 35.75 | 34.50 | 34.88 | -0.09% | 0.85 | 2.54% |
| 2025-06-30 | 35.38 | 35.62 | 34.50 | 34.91 | -1.08% | 0.85 | 2.54% |
| 2025-06-27 | 36.82 | 37.20 | 35.22 | 35.29 | -3.05% | 1.28 | 3.75% |
| 2025-06-26 | 34.49 | 37.30 | 34.10 | 36.40 | +6.00% | 1.95 | 5.72% |
| 2025-06-25 | 34.76 | 35.15 | 33.40 | 34.34 | -0.23% | 1.13 | 3.47% |