通灵股份 (301168) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	40.90	40.24	-0.50	-1.23%	40.07	41.30	16926	6866	1.78%
2025-09-15	39.58	40.74	1.16	2.93%	39.38	41.90	34078	13836	3.58%
2025-09-12	39.34	39.58	-0.02	-0.05%	38.55	40.25	21128	8328	2.22%
2025-09-11	38.52	39.60	1.08	2.80%	38.12	39.99	19032	7457	2.00%
2025-09-10	38.84	38.52	-0.38	-0.98%	37.90	39.11	21487	8263	2.25%
2025-09-09	40.33	38.90	-1.64	-4.05%	38.28	40.90	30270	11881	3.18%
2025-09-08	42.12	40.54	-1.06	-2.55%	40.49	42.19	28240	11542	2.96%
2025-09-05	39.38	41.60	2.43	6.20%	39.38	42.88	41082	16941	4.31%
2025-09-04	39.50	39.17	0.04	0.10%	38.57	40.50	20410	8111	2.14%
2025-09-03	39.83	39.13	-0.67	-1.68%	38.91	40.99	19893	7915	2.09%
2025-09-02	40.39	39.80	-0.85	-2.09%	38.49	40.65	29768	11816	3.12%
2025-09-01	41.05	40.65	-0.40	-0.97%	40.30	41.60	21086	8604	2.21%
2025-08-29	41.57	41.05	-0.66	-1.58%	40.90	42.09	14208	5875	1.49%
2025-08-28	42.00	41.71	-0.62	-1.46%	40.01	42.48	31899	13132	3.35%
2025-08-27	43.88	42.33	-1.27	-2.91%	42.16	43.88	32677	14077	3.43%
2025-08-26	43.94	43.60	-0.38	-0.86%	43.40	44.67	23061	10111	2.42%
2025-08-25	43.50	43.98	0.84	1.95%	42.76	44.50	28231	12387	2.96%
2025-08-22	42.76	43.14	0.09	0.21%	42.76	43.80	20126	8699	2.11%
2025-08-21	42.63	43.05	0.46	1.08%	42.12	43.83	28283	12197	2.97%
2025-08-20	42.90	42.59	0.02	0.05%	41.30	43.07	25774	10873	2.70%
2025-08-19	42.23	42.57	0.15	0.35%	41.52	42.84	35710	15076	3.75%
2025-08-18	39.42	42.42	3.00	7.61%	39.42	43.10	57176	23910	6.00%
2025-08-15	38.66	39.42	0.70	1.81%	38.58	39.55	16249	6364	1.70%
2025-08-14	39.61	38.72	-0.89	-2.25%	38.51	39.78	18018	7027	1.89%
2025-08-13	39.92	39.61	-0.31	-0.78%	39.32	40.10	17706	7032	1.86%
2025-08-12	39.99	39.92	-0.07	-0.18%	38.89	40.14	20730	8214	2.17%
2025-08-11	39.19	39.99	0.63	1.60%	39.00	40.22	24495	9704	2.57%
2025-08-08	38.80	39.36	0.71	1.84%	38.50	40.30	28866	11439	3.03%
2025-08-07	39.63	38.65	-0.81	-2.05%	38.36	39.67	24919	9718	2.61%
2025-08-06	37.80	39.46	2.06	5.51%	37.03	39.59	37585	14534	3.94%
2025-08-05	37.60	37.40	0.14	0.38%	37.20	38.15	34105	12784	3.58%
2025-08-04	37.25	37.26	0.21	0.57%	36.65	37.61	16145	6002	1.69%
2025-08-01	36.38	37.05	0.90	2.49%	36.00	37.37	22774	8393	2.39%
2025-07-31	36.53	36.15	-0.57	-1.55%	36.00	37.03	28825	10525	3.02%
2025-07-30	37.30	36.72	-1.07	-2.83%	36.47	37.75	41383	15310	4.34%
2025-07-29	41.00	37.79	-2.21	-5.53%	36.76	42.68	82419	31911	8.65%
2025-07-28	40.20	40.00	-0.29	-0.72%	39.31	40.20	22104	8763	2.32%
2025-07-25	38.96	40.29	1.28	3.28%	38.76	40.37	29817	11878	3.13%
2025-07-24	38.93	39.01	0.08	0.21%	38.68	39.26	12351	4812	1.30%
2025-07-23	40.00	38.93	-1.07	-2.68%	38.82	40.00	23984	9461	2.52%
2025-07-22	38.90	40.00	1.07	2.75%	38.55	40.50	35200	14044	3.69%
2025-07-21	38.30	38.93	0.20	0.52%	38.30	39.23	20667	8032	2.17%
2025-07-18	38.33	38.73	0.02	0.05%	38.33	39.44	24471	9514	2.57%
2025-07-17	40.09	38.71	-1.30	-3.25%	38.45	40.15	42939	16744	4.51%
2025-07-16	38.92	40.01	1.37	3.55%	38.15	40.62	65223	25801	6.84%
2025-07-15	38.42	38.64	-0.34	-0.87%	37.91	39.05	29461	11355	3.09%
2025-07-14	38.41	38.98	0.29	0.75%	37.58	39.08	41126	15882	4.31%
2025-07-11	36.23	38.69	2.46	6.79%	36.23	39.35	62489	23760	6.56%
2025-07-10	35.74	36.23	0.12	0.33%	35.74	36.98	32742	11948	3.44%
2025-07-09	36.41	36.11	-0.29	-0.80%	35.87	36.70	29986	10869	3.15%
2025-07-08	34.82	36.40	1.71	4.93%	34.50	36.42	47437	16898	4.98%
2025-07-07	34.85	34.69	-0.18	-0.52%	34.14	35.18	17023	5872	1.79%
2025-07-04	35.10	34.87	0.05	0.14%	34.06	35.19	23328	8056	2.45%
2025-07-03	35.22	34.82	-0.38	-1.08%	34.55	35.47	17007	5921	1.78%
2025-07-02	34.55	35.20	0.32	0.92%	34.08	35.80	26605	9295	2.79%
2025-07-01	35.06	34.88	-0.03	-0.09%	34.50	35.75	24181	8469	2.54%
2025-06-30	35.38	34.91	-0.38	-1.08%	34.50	35.62	24254	8457	2.54%
2025-06-27	36.82	35.29	-1.11	-3.05%	35.22	37.20	35756	12845	3.75%
2025-06-26	34.49	36.40	2.06	6.00%	34.10	37.30	54506	19540	5.72%
2025-06-25	34.76	34.34	-0.08	-0.23%	33.40	35.15	33077	11343	3.47%
2025-06-24	33.00	34.42	1.78	5.45%	32.67	34.55	25397	8598	2.66%
2025-06-23	33.47	32.64	-0.85	-2.54%	32.52	33.88	26433	8715	2.77%
2025-06-20	34.24	33.49	-0.55	-1.62%	33.32	34.74	17180	5833	1.80%
2025-06-19	34.28	34.04	-0.46	-1.33%	33.87	35.07	20871	7181	2.19%
2025-06-18	35.28	34.50	-1.03	-2.90%	33.75	35.70	35622	12249	3.74%
2025-06-17	36.08	35.53	0.01	0.03%	35.06	36.18	24503	8724	2.57%
2025-06-16	33.36	35.52	1.87	5.56%	33.36	36.05	40289	14119	4.23%
2025-06-13	34.18	33.65	-0.83	-2.41%	33.51	35.15	23033	7874	2.42%
2025-06-12	34.37	34.48	-0.08	-0.23%	34.15	34.97	24616	8499	4.96%
2025-06-11	35.40	34.56	-1.25	-3.49%	34.21	36.27	45399	15816	9.14%
2025-06-10	36.55	35.81	-0.71	-1.94%	35.70	38.00	57952	21355	11.67%
2025-06-09	36.72	36.58	-0.01	-0.03%	35.50	36.89	36134	13124	7.28%