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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.64 | 39.67 | 38.30 | 39.44 | +1.39% | 0.53 | 1.42% |
| 2025-10-21 | 38.22 | 38.98 | 37.70 | 38.90 | +1.86% | 0.54 | 1.48% |
| 2025-10-20 | 38.20 | 39.63 | 37.69 | 38.19 | +0.05% | 0.43 | 1.17% |
| 2025-10-17 | 38.90 | 39.18 | 38.00 | 38.17 | -2.28% | 0.64 | 1.75% |
| 2025-10-16 | 40.00 | 40.00 | 38.68 | 39.06 | -1.93% | 0.44 | 1.18% |
| 2025-10-15 | 39.58 | 40.25 | 38.70 | 39.83 | +0.38% | 0.55 | 1.46% |
| 2025-10-14 | 40.20 | 41.30 | 39.21 | 39.68 | -0.20% | 0.83 | 2.16% |
| 2025-10-13 | 37.79 | 39.88 | 37.48 | 39.76 | -2.29% | 1.04 | 2.82% |
| 2025-10-10 | 41.71 | 42.13 | 40.57 | 40.69 | -2.89% | 0.69 | 1.77% |
| 2025-10-09 | 42.55 | 43.02 | 41.76 | 41.90 | -1.50% | 0.73 | 1.81% |
| 2025-09-30 | 42.98 | 43.36 | 42.50 | 42.54 | -1.07% | 0.92 | 2.25% |
| 2025-09-29 | 43.21 | 44.55 | 42.18 | 43.00 | -1.96% | 1.43 | 3.48% |
| 2025-09-26 | 44.60 | 45.20 | 43.60 | 43.86 | -2.47% | 1.10 | 2.62% |
| 2025-09-25 | 46.30 | 47.47 | 44.61 | 44.97 | -2.49% | 1.88 | 4.33% |
| 2025-09-24 | 45.12 | 46.75 | 44.75 | 46.12 | +1.45% | 1.55 | 3.55% |
| 2025-09-23 | 43.53 | 46.49 | 43.53 | 45.46 | +3.88% | 2.61 | 6.06% |
| 2025-09-22 | 43.49 | 44.36 | 41.65 | 43.76 | +1.32% | 2.18 | 5.30% |
| 2025-09-19 | 42.58 | 43.49 | 42.08 | 43.19 | +1.50% | 1.31 | 3.21% |
| 2025-09-18 | 41.01 | 44.48 | 40.30 | 42.55 | +5.37% | 2.59 | 6.35% |
| 2025-09-17 | 40.45 | 41.61 | 40.22 | 40.38 | +0.35% | 0.83 | 2.13% |