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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.67 | 43.05 | 42.24 | 42.25 | -0.98% | 0.38 | 0.93% |
| 2026-02-12 | 43.07 | 43.37 | 42.22 | 42.67 | -1.36% | 0.64 | 1.58% |
| 2026-02-11 | 43.78 | 44.28 | 43.20 | 43.26 | -0.96% | 0.38 | 0.91% |
| 2026-02-10 | 44.17 | 44.17 | 43.35 | 43.68 | -1.47% | 0.64 | 1.55% |
| 2026-02-09 | 44.56 | 45.29 | 43.96 | 44.33 | +0.77% | 0.71 | 1.68% |
| 2026-02-06 | 43.98 | 44.55 | 43.57 | 43.99 | -0.86% | 0.52 | 1.25% |
| 2026-02-05 | 45.30 | 45.53 | 44.00 | 44.37 | -4.46% | 1.20 | 2.83% |
| 2026-02-04 | 45.09 | 48.44 | 45.09 | 46.44 | +3.52% | 1.73 | 3.90% |
| 2026-02-03 | 43.76 | 45.56 | 43.33 | 44.86 | +2.89% | 0.85 | 1.99% |
| 2026-02-02 | 44.06 | 45.66 | 43.26 | 43.60 | -1.31% | 0.87 | 2.09% |
| 2026-01-30 | 42.50 | 46.50 | 41.88 | 44.18 | +3.83% | 2.30 | 5.38% |
| 2026-01-29 | 43.54 | 44.07 | 42.02 | 42.55 | -3.03% | 0.80 | 1.96% |
| 2026-01-28 | 44.99 | 44.99 | 43.43 | 43.88 | -2.47% | 0.71 | 1.69% |
| 2026-01-27 | 43.94 | 45.24 | 42.35 | 44.99 | +1.65% | 1.42 | 3.38% |
| 2026-01-26 | 48.47 | 48.47 | 44.10 | 44.26 | -9.10% | 2.71 | 6.29% |
| 2026-01-23 | 45.57 | 49.00 | 45.56 | 48.69 | +7.51% | 2.85 | 6.24% |
| 2026-01-22 | 44.88 | 46.26 | 44.73 | 45.29 | +1.25% | 0.90 | 2.08% |
| 2026-01-21 | 44.97 | 45.38 | 44.35 | 44.73 | -0.67% | 0.65 | 1.53% |
| 2026-01-20 | 45.80 | 46.23 | 44.30 | 45.03 | -2.02% | 0.89 | 2.07% |
| 2026-01-19 | 47.49 | 47.53 | 45.80 | 45.96 | -3.22% | 1.02 | 2.31% |