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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 46.90 | 47.22 | 45.13 | 45.80 | -2.32% | 0.87 | 1.99% |
| 2025-11-18 | 47.00 | 47.19 | 46.20 | 46.89 | -0.70% | 0.80 | 1.80% |
| 2025-11-17 | 47.50 | 47.78 | 46.55 | 47.22 | -1.69% | 1.06 | 2.36% |
| 2025-11-14 | 46.28 | 49.46 | 45.80 | 48.03 | +1.95% | 1.99 | 4.36% |
| 2025-11-13 | 45.04 | 48.36 | 44.00 | 47.11 | +5.25% | 2.23 | 5.04% |
| 2025-11-12 | 48.51 | 49.21 | 44.46 | 44.76 | -4.40% | 2.21 | 5.06% |
| 2025-11-11 | 45.43 | 47.72 | 45.36 | 46.82 | +3.01% | 1.67 | 3.77% |
| 2025-11-10 | 45.07 | 46.28 | 44.88 | 45.45 | +0.31% | 1.40 | 3.23% |
| 2025-11-07 | 44.32 | 45.69 | 44.30 | 45.31 | +1.14% | 0.81 | 1.88% |
| 2025-11-06 | 44.94 | 45.08 | 44.28 | 44.80 | +0.18% | 0.62 | 1.46% |
| 2025-11-05 | 43.75 | 45.18 | 43.68 | 44.72 | +1.13% | 0.74 | 1.75% |
| 2025-11-04 | 45.20 | 45.20 | 43.81 | 44.22 | -1.05% | 0.67 | 1.58% |
| 2025-11-03 | 44.00 | 44.98 | 43.20 | 44.69 | +0.81% | 1.01 | 2.40% |
| 2025-10-31 | 44.72 | 45.70 | 44.20 | 44.33 | -0.87% | 0.94 | 2.20% |
| 2025-10-30 | 44.87 | 45.20 | 44.40 | 44.72 | -0.33% | 0.73 | 1.71% |
| 2025-10-29 | 44.60 | 44.93 | 43.48 | 44.87 | +0.70% | 1.10 | 2.62% |
| 2025-10-28 | 44.60 | 44.94 | 43.96 | 44.56 | -0.71% | 0.94 | 2.21% |
| 2025-10-27 | 43.48 | 45.44 | 43.38 | 44.88 | +3.22% | 1.52 | 3.56% |
| 2025-10-24 | 42.18 | 43.78 | 41.20 | 43.48 | +6.05% | 1.41 | 3.48% |
| 2025-10-23 | 39.44 | 41.26 | 38.84 | 41.00 | +3.96% | 0.99 | 2.60% |