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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 40.90 | 41.30 | 40.07 | 40.24 | -1.23% | 0.69 | 1.78% |
| 2025-09-15 | 39.58 | 41.90 | 39.38 | 40.74 | +2.93% | 1.38 | 3.58% |
| 2025-09-12 | 39.34 | 40.25 | 38.55 | 39.58 | -0.05% | 0.83 | 2.22% |
| 2025-09-11 | 38.52 | 39.99 | 38.12 | 39.60 | +2.80% | 0.75 | 2.00% |
| 2025-09-10 | 38.84 | 39.11 | 37.90 | 38.52 | -0.98% | 0.83 | 2.25% |
| 2025-09-09 | 40.33 | 40.90 | 38.28 | 38.90 | -4.05% | 1.19 | 3.18% |
| 2025-09-08 | 42.12 | 42.19 | 40.49 | 40.54 | -2.55% | 1.15 | 2.96% |
| 2025-09-05 | 39.38 | 42.88 | 39.38 | 41.60 | +6.20% | 1.69 | 4.31% |
| 2025-09-04 | 39.50 | 40.50 | 38.57 | 39.17 | +0.10% | 0.81 | 2.14% |
| 2025-09-03 | 39.83 | 40.99 | 38.91 | 39.13 | -1.68% | 0.79 | 2.09% |
| 2025-09-02 | 40.39 | 40.65 | 38.49 | 39.80 | -2.09% | 1.18 | 3.12% |
| 2025-09-01 | 41.05 | 41.60 | 40.30 | 40.65 | -0.97% | 0.86 | 2.21% |
| 2025-08-29 | 41.57 | 42.09 | 40.90 | 41.05 | -1.58% | 0.59 | 1.49% |
| 2025-08-28 | 42.00 | 42.48 | 40.01 | 41.71 | -1.46% | 1.31 | 3.35% |
| 2025-08-27 | 43.88 | 43.88 | 42.16 | 42.33 | -2.91% | 1.41 | 3.43% |
| 2025-08-26 | 43.94 | 44.67 | 43.40 | 43.60 | -0.86% | 1.01 | 2.42% |
| 2025-08-25 | 43.50 | 44.50 | 42.76 | 43.98 | +1.95% | 1.24 | 2.96% |
| 2025-08-22 | 42.76 | 43.80 | 42.76 | 43.14 | +0.21% | 0.87 | 2.11% |
| 2025-08-21 | 42.63 | 43.83 | 42.12 | 43.05 | +1.08% | 1.22 | 2.97% |
| 2025-08-20 | 42.90 | 43.07 | 41.30 | 42.59 | +0.05% | 1.09 | 2.70% |