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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 47.50 | 47.87 | 46.98 | 47.49 | -0.02% | 0.89 | 1.98% |
| 2026-01-15 | 46.77 | 47.65 | 46.30 | 47.50 | +1.89% | 1.12 | 2.48% |
| 2026-01-14 | 47.09 | 47.96 | 46.18 | 46.62 | -1.31% | 1.47 | 3.28% |
| 2026-01-13 | 45.34 | 47.55 | 44.62 | 47.24 | +4.19% | 1.73 | 3.92% |
| 2026-01-12 | 44.30 | 45.86 | 43.30 | 45.34 | +2.35% | 1.06 | 2.48% |
| 2026-01-09 | 45.28 | 45.28 | 44.13 | 44.30 | -1.47% | 0.95 | 2.23% |
| 2026-01-08 | 44.57 | 45.48 | 44.40 | 44.96 | +1.03% | 0.74 | 1.71% |
| 2026-01-07 | 46.00 | 46.24 | 43.90 | 44.50 | -3.78% | 1.38 | 3.22% |
| 2026-01-06 | 45.70 | 46.88 | 45.52 | 46.25 | +0.83% | 0.73 | 1.66% |
| 2026-01-05 | 47.14 | 48.21 | 45.79 | 45.87 | -1.78% | 1.55 | 3.49% |
| 2025-12-31 | 46.07 | 46.88 | 45.30 | 46.70 | +1.30% | 0.91 | 2.06% |
| 2025-12-30 | 46.29 | 46.88 | 45.94 | 46.10 | -0.90% | 0.70 | 1.59% |
| 2025-12-29 | 45.60 | 47.30 | 45.50 | 46.52 | +1.97% | 1.30 | 2.95% |
| 2025-12-26 | 46.61 | 46.99 | 45.60 | 45.62 | -1.49% | 1.02 | 2.31% |
| 2025-12-25 | 45.61 | 47.23 | 45.58 | 46.31 | +1.07% | 1.22 | 2.75% |
| 2025-12-24 | 46.66 | 46.99 | 45.00 | 45.82 | -1.29% | 1.29 | 2.93% |
| 2025-12-23 | 47.58 | 48.78 | 46.23 | 46.42 | -2.44% | 1.21 | 2.72% |
| 2025-12-22 | 47.47 | 48.35 | 46.11 | 47.58 | +0.19% | 1.15 | 2.53% |
| 2025-12-19 | 47.07 | 48.45 | 46.73 | 47.49 | +0.27% | 0.85 | 1.89% |
| 2025-12-18 | 46.70 | 47.66 | 46.51 | 47.36 | +0.98% | 0.63 | 1.42% |