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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 46.30 | 47.12 | 45.88 | 46.90 | +1.30% | 0.83 | 1.87% |
| 2025-12-16 | 46.99 | 47.22 | 45.70 | 46.30 | -2.32% | 1.05 | 2.39% |
| 2025-12-15 | 49.23 | 49.28 | 47.38 | 47.40 | -5.01% | 1.20 | 2.62% |
| 2025-12-12 | 49.24 | 50.23 | 48.98 | 49.90 | +0.02% | 1.36 | 2.87% |
| 2025-12-11 | 49.00 | 50.79 | 48.23 | 49.89 | +2.76% | 2.77 | 5.86% |
| 2025-12-10 | 46.40 | 49.09 | 45.79 | 48.55 | +4.59% | 1.60 | 3.49% |
| 2025-12-09 | 45.95 | 46.68 | 45.00 | 46.42 | +1.02% | 0.70 | 1.60% |
| 2025-12-08 | 45.88 | 47.20 | 45.80 | 45.95 | +0.26% | 0.91 | 2.05% |
| 2025-12-05 | 46.60 | 47.00 | 45.64 | 45.83 | -1.65% | 0.80 | 1.82% |
| 2025-12-04 | 47.20 | 47.79 | 46.30 | 46.60 | -1.29% | 0.92 | 2.05% |
| 2025-12-03 | 47.95 | 48.15 | 46.41 | 47.21 | -1.56% | 1.03 | 2.28% |
| 2025-12-02 | 47.78 | 48.17 | 46.75 | 47.96 | -0.15% | 1.03 | 2.26% |
| 2025-12-01 | 46.48 | 48.30 | 46.13 | 48.03 | +3.56% | 1.71 | 3.76% |
| 2025-11-28 | 46.05 | 46.84 | 45.51 | 46.38 | +1.05% | 1.02 | 2.34% |
| 2025-11-27 | 45.30 | 46.40 | 44.77 | 45.90 | +2.00% | 1.01 | 2.31% |
| 2025-11-26 | 43.48 | 45.15 | 43.20 | 45.00 | +3.50% | 0.71 | 1.67% |
| 2025-11-25 | 42.90 | 44.07 | 42.90 | 43.48 | +2.19% | 0.45 | 1.09% |
| 2025-11-24 | 42.80 | 43.60 | 42.20 | 42.55 | +0.35% | 0.61 | 1.51% |
| 2025-11-21 | 44.20 | 44.28 | 42.01 | 42.40 | -5.21% | 0.86 | 2.09% |
| 2025-11-20 | 45.95 | 46.34 | 44.39 | 44.73 | -2.34% | 0.87 | 2.03% |