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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.00 | 45.00 | 43.84 | 44.10 | -1.52% | 0.55 | 1.32% |
| 2026-04-20 | 44.92 | 45.91 | 44.20 | 44.78 | -0.71% | 0.87 | 2.03% |
| 2026-04-17 | 44.18 | 45.20 | 43.46 | 45.10 | +3.09% | 1.06 | 2.49% |
| 2026-04-16 | 44.00 | 44.47 | 43.00 | 43.75 | -0.34% | 0.75 | 1.79% |
| 2026-04-15 | 43.79 | 45.64 | 43.45 | 43.90 | +0.34% | 0.83 | 1.95% |
| 2026-04-14 | 44.44 | 45.00 | 43.43 | 43.75 | -1.60% | 0.84 | 1.99% |
| 2026-04-13 | 43.20 | 45.15 | 42.90 | 44.46 | +2.44% | 1.18 | 2.80% |
| 2026-04-10 | 43.07 | 44.22 | 42.92 | 43.40 | +0.44% | 0.95 | 2.30% |
| 2026-04-09 | 43.05 | 43.75 | 42.53 | 43.21 | 0.00% | 1.18 | 2.87% |
| 2026-04-08 | 42.60 | 43.34 | 42.03 | 43.21 | +2.59% | 1.00 | 2.44% |
| 2026-04-07 | 40.08 | 42.20 | 40.08 | 42.12 | +5.14% | 0.80 | 2.02% |
| 2026-04-03 | 40.88 | 41.10 | 39.71 | 40.06 | -2.51% | 0.70 | 1.83% |
| 2026-04-02 | 40.77 | 41.77 | 40.51 | 41.09 | +0.56% | 0.75 | 1.91% |
| 2026-04-01 | 41.20 | 41.70 | 40.52 | 40.86 | +0.39% | 0.89 | 2.27% |
| 2026-03-31 | 41.95 | 42.52 | 40.34 | 40.70 | -2.98% | 0.78 | 2.00% |
| 2026-03-30 | 42.70 | 43.67 | 41.19 | 41.95 | -3.05% | 0.94 | 2.36% |
| 2026-03-27 | 44.00 | 44.22 | 42.65 | 43.27 | -2.10% | 0.93 | 2.25% |
| 2026-03-26 | 44.12 | 45.15 | 43.57 | 44.20 | +0.43% | 1.12 | 2.64% |
| 2026-03-25 | 44.25 | 45.00 | 43.57 | 44.01 | -0.27% | 1.17 | 2.78% |
| 2026-03-24 | 42.57 | 44.19 | 41.56 | 44.13 | +5.35% | 1.82 | 4.43% |