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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.00 | 34.55 | 32.67 | 34.42 | +5.45% | 0.86 | 2.66% |
| 2025-06-23 | 33.47 | 33.88 | 32.52 | 32.64 | -2.54% | 0.87 | 2.77% |
| 2025-06-20 | 34.24 | 34.74 | 33.32 | 33.49 | -1.62% | 0.58 | 1.80% |
| 2025-06-19 | 34.28 | 35.07 | 33.87 | 34.04 | -1.33% | 0.72 | 2.19% |
| 2025-06-18 | 35.28 | 35.70 | 33.75 | 34.50 | -2.90% | 1.22 | 3.74% |
| 2025-06-17 | 36.08 | 36.18 | 35.06 | 35.53 | +0.03% | 0.87 | 2.57% |
| 2025-06-16 | 33.36 | 36.05 | 33.36 | 35.52 | +5.56% | 1.41 | 4.23% |
| 2025-06-13 | 34.18 | 35.15 | 33.51 | 33.65 | -2.41% | 0.79 | 2.42% |
| 2025-06-12 | 34.37 | 34.97 | 34.15 | 34.48 | -0.23% | 0.85 | 4.99% |
| 2025-06-11 | 35.40 | 36.27 | 34.21 | 34.56 | -3.49% | 1.58 | 9.21% |
| 2025-06-10 | 36.55 | 38.00 | 35.70 | 35.81 | -1.94% | 2.14 | 11.75% |
| 2025-06-09 | 36.66 | 36.83 | 35.44 | 36.52 | -0.03% | 1.31 | 7.28% |
| 2025-06-06 | 37.35 | 38.60 | 36.42 | 36.53 | -2.19% | 2.25 | 12.10% |
| 2025-06-05 | 35.48 | 38.47 | 35.39 | 37.35 | +3.29% | 2.67 | 14.60% |
| 2025-06-04 | 33.77 | 36.46 | 33.44 | 36.16 | +7.22% | 2.29 | 13.13% |
| 2025-06-03 | 35.74 | 35.94 | 33.42 | 33.72 | -5.64% | 2.07 | 12.23% |
| 2025-05-30 | 33.45 | 37.84 | 32.97 | 35.74 | +6.26% | 3.05 | 17.27% |
| 2025-05-29 | 32.30 | 34.34 | 31.97 | 33.63 | +2.87% | 1.70 | 10.33% |
| 2025-05-28 | 33.92 | 34.17 | 32.52 | 32.70 | -3.48% | 1.14 | 6.93% |
| 2025-05-27 | 33.40 | 35.02 | 33.19 | 33.87 | +1.16% | 1.54 | 9.19% |