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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.67 | 34.68 | 32.88 | 33.48 | -5.15% | 2.26 | 13.57% |
| 2025-05-23 | 32.20 | 37.87 | 31.82 | 35.30 | +10.05% | 4.06 | 23.22% |
| 2025-05-22 | 31.70 | 32.53 | 31.37 | 32.08 | +1.32% | 0.94 | 5.90% |
| 2025-05-21 | 31.55 | 31.81 | 30.97 | 31.66 | +0.28% | 0.68 | 4.37% |
| 2025-05-20 | 30.92 | 31.91 | 30.51 | 31.57 | +2.43% | 0.89 | 5.75% |
| 2025-05-19 | 29.95 | 31.08 | 29.48 | 30.82 | +2.93% | 0.83 | 5.43% |
| 2025-05-16 | 30.94 | 31.06 | 29.86 | 29.94 | -2.91% | 0.75 | 4.98% |
| 2025-05-15 | 30.57 | 31.24 | 30.23 | 30.84 | +0.88% | 0.90 | 5.85% |
| 2025-05-14 | 30.72 | 31.03 | 30.04 | 30.57 | -1.13% | 1.16 | 7.60% |
| 2025-05-13 | 30.13 | 31.28 | 29.87 | 30.92 | +3.75% | 1.62 | 10.64% |
| 2025-05-12 | 28.63 | 29.85 | 28.47 | 29.80 | +5.07% | 0.84 | 5.77% |
| 2025-05-09 | 28.70 | 28.92 | 28.18 | 28.36 | -1.25% | 0.29 | 2.02% |
| 2025-05-08 | 28.35 | 29.04 | 28.30 | 28.72 | +0.91% | 0.39 | 2.71% |
| 2025-05-07 | 28.25 | 28.83 | 27.82 | 28.46 | +1.03% | 0.59 | 4.18% |
| 2025-05-06 | 27.39 | 28.44 | 27.39 | 28.17 | +3.26% | 0.45 | 3.26% |