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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.53 | 42.95 | 39.22 | 41.89 | +4.65% | 2.30 | 5.84% |
| 2026-03-20 | 40.83 | 41.88 | 39.97 | 40.03 | -1.96% | 0.81 | 2.08% |
| 2026-03-19 | 41.82 | 42.41 | 40.45 | 40.83 | -3.68% | 0.67 | 1.71% |
| 2026-03-18 | 40.70 | 42.55 | 40.58 | 42.39 | +3.11% | 1.16 | 2.95% |
| 2026-03-17 | 40.47 | 41.38 | 40.47 | 41.11 | +1.61% | 0.70 | 1.78% |
| 2026-03-16 | 40.06 | 40.57 | 39.47 | 40.46 | +0.42% | 0.61 | 1.61% |
| 2026-03-13 | 40.36 | 40.78 | 40.00 | 40.29 | -0.22% | 0.44 | 1.15% |
| 2026-03-12 | 40.68 | 40.70 | 39.53 | 40.38 | -0.91% | 0.67 | 1.74% |
| 2026-03-11 | 40.47 | 41.18 | 40.18 | 40.75 | +0.72% | 0.86 | 2.21% |
| 2026-03-10 | 40.23 | 40.88 | 39.83 | 40.46 | +1.18% | 0.95 | 2.47% |
| 2026-03-09 | 40.40 | 40.78 | 38.83 | 39.99 | -2.44% | 0.76 | 2.01% |
| 2026-03-06 | 40.40 | 41.34 | 40.09 | 40.99 | +1.46% | 0.50 | 1.29% |
| 2026-03-05 | 40.57 | 41.00 | 40.01 | 40.40 | +0.87% | 0.37 | 0.96% |
| 2026-03-04 | 40.00 | 40.94 | 39.77 | 40.05 | -2.65% | 0.83 | 2.16% |
| 2026-03-03 | 42.88 | 43.56 | 40.80 | 41.14 | -4.06% | 0.93 | 2.33% |
| 2026-03-02 | 43.07 | 44.02 | 42.42 | 42.88 | -2.83% | 0.78 | 1.91% |
| 2026-02-27 | 43.88 | 44.57 | 43.47 | 44.13 | -0.54% | 0.57 | 1.35% |
| 2026-02-26 | 43.85 | 44.60 | 43.24 | 44.37 | +1.16% | 0.85 | 2.04% |
| 2026-02-25 | 42.80 | 44.50 | 42.21 | 43.86 | +3.47% | 0.99 | 2.39% |
| 2026-02-24 | 42.53 | 42.95 | 42.20 | 42.39 | +0.33% | 0.38 | 0.93% |