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
2026-08-20	41.15	41.08	0.19	0.46%	40.83	41.64	7103	2927	0.75%
2026-08-19	42.11	40.89	-1.38	-3.26%	40.75	42.11	13088	5413	1.37%
2026-08-18	42.11	42.27	0.03	0.07%	41.61	42.42	9103	3825	0.96%
2026-08-17	41.90	42.24	-0.02	-0.05%	41.60	42.50	11715	4918	1.23%
2026-08-14	41.22	42.26	0.62	1.49%	41.22	42.54	11831	4985	1.24%
2026-08-13	43.00	41.64	-1.26	-2.94%	41.60	43.44	14699	6220	1.54%
2026-08-12	44.00	42.90	-1.40	-3.16%	42.60	44.49	20540	8886	2.15%
2026-08-11	45.39	44.30	-0.64	-1.42%	44.10	45.39	19717	8774	2.07%
2026-08-10	43.50	44.94	1.06	2.42%	43.50	45.00	17989	8014	1.89%
2026-08-07	42.83	43.88	1.13	2.64%	42.40	43.90	21932	9491	2.30%
2026-08-06	42.09	42.75	-0.06	-0.14%	41.90	43.00	14493	6151	1.52%
2026-08-05	41.84	42.81	2.21	5.44%	40.68	43.24	23394	9844	2.45%
2026-08-04	40.14	40.60	1.04	2.63%	39.61	40.98	20863	8432	2.19%
2026-08-03	38.88	39.56	0.81	2.09%	38.50	39.73	11018	4332	1.16%
2026-07-31	39.67	38.75	0.28	0.73%	38.52	40.08	10178	3976	1.07%
2026-07-30	39.60	38.47	-1.33	-3.34%	38.01	39.60	13169	5099	1.38%
2026-07-29	40.00	39.80	-0.30	-0.75%	39.30	41.10	10413	4132	1.09%
2026-07-28	40.35	40.10	-0.76	-1.86%	39.20	41.38	16985	6824	1.78%
2026-07-27	39.60	40.86	1.34	3.39%	39.60	40.88	18781	7586	1.97%
2026-07-24	38.66	39.52	-0.06	-0.15%	38.17	40.19	11481	4462	1.20%
2026-07-23	38.18	39.58	1.58	4.16%	37.90	40.08	18501	7271	1.94%
2026-07-22	38.00	38.00	-0.47	-1.22%	37.61	39.65	14696	5672	1.54%
2026-07-21	39.85	38.47	-0.22	-0.57%	34.01	39.85	26455	9775	2.78%
2026-07-20	39.40	38.69	-0.35	-0.90%	38.22	40.68	20571	8157	2.16%
2026-07-17	40.68	39.04	-1.64	-4.03%	38.55	41.46	18557	7456	1.95%
2026-07-16	41.00	40.68	-0.18	-0.44%	40.00	41.56	10835	4425	1.14%
2026-07-15	40.99	40.86	-0.26	-0.63%	40.55	41.64	14169	5812	1.49%
2026-07-14	39.55	41.12	1.92	4.90%	37.87	41.37	26601	10595	2.79%
2026-07-13	40.27	39.20	-0.94	-2.34%	38.80	40.27	18425	7274	1.93%
2026-07-10	39.81	40.14	0.34	0.85%	39.60	40.57	17081	6858	1.79%
2026-07-09	39.46	39.80	0.68	1.74%	38.88	40.09	15562	6159	1.63%
2026-07-08	41.40	39.12	-2.41	-5.80%	39.07	41.52	18429	7330	1.93%
2026-07-07	43.20	41.53	-1.27	-2.97%	41.21	43.30	15363	6437	1.61%
2026-07-06	44.30	42.80	-1.37	-3.10%	41.88	44.30	21702	9321	2.28%
2026-07-03	44.10	44.17	0.07	0.16%	43.73	44.55	12876	5670	1.35%
2026-07-02	44.99	44.10	-1.11	-2.46%	43.90	45.99	22467	10095	2.36%
2026-07-01	44.95	45.21	0.30	0.67%	44.50	46.20	25041	11279	2.63%
2026-06-30	43.19	44.91	1.84	4.27%	42.88	45.37	43282	19311	4.54%
2026-06-29	42.36	43.07	0.92	2.18%	41.30	43.48	38604	16338	4.05%
2026-06-26	45.45	42.15	-3.39	-7.44%	41.80	45.74	31236	13415	3.28%
2026-06-25	46.90	45.54	-1.81	-3.82%	45.00	48.03	30178	14027	3.17%
2026-06-24	47.10	47.35	-0.31	-0.65%	46.35	47.80	22040	10341	2.31%
2026-06-23	46.01	47.66	1.54	3.34%	45.73	48.45	37452	17786	3.93%
2026-06-22	44.88	46.12	1.24	2.76%	44.05	46.49	29342	13308	3.08%
2026-06-18	43.94	44.88	0.85	1.93%	43.62	46.38	27534	12377	2.89%
2026-06-17	44.01	44.03	0.40	0.92%	43.31	44.32	14067	6181	1.48%
2026-06-16	44.24	43.63	-0.37	-0.84%	43.30	44.84	20590	9007	2.16%
2026-06-15	43.28	44.00	0.50	1.15%	42.62	44.14	25576	11119	2.68%
2026-06-12	42.70	43.50	1.00	2.35%	42.35	43.79	25348	10990	2.66%
2026-06-11	42.47	42.50	0.02	0.05%	42.09	42.89	13887	5894	1.46%
2026-06-10	42.95	42.48	-0.50	-1.16%	41.80	43.00	17912	7583	1.88%
2026-06-09	42.77	42.98	0.68	1.61%	42.01	43.37	18764	8026	1.97%
2026-06-08	41.67	42.30	-0.18	-0.42%	40.85	42.85	26623	11238	2.79%
2026-06-05	42.26	42.48	0.18	0.43%	41.70	42.76	21126	8947	2.22%
2026-06-04	42.15	42.30	0.02	0.05%	41.70	42.87	20664	8743	2.17%
2026-06-03	42.02	42.30	0.43	1.03%	41.70	42.57	27040	11377	2.84%
2026-06-02	41.21	41.87	0.66	1.60%	40.67	42.00	20758	8611	2.18%
2026-06-01	40.56	41.21	0.96	2.39%	40.10	41.67	19731	8065	2.07%
2026-05-29	40.57	40.25	0.00	0.00%	39.23	41.18	21260	8500	2.23%
2026-05-28	39.95	40.25	0.07	0.17%	39.80	40.55	16250	6524	1.70%
2026-05-27	42.63	40.18	-2.03	-4.81%	39.97	43.10	30495	12509	3.20%
2026-05-26	41.88	42.21	0.05	0.12%	41.52	43.67	46280	19662	4.86%
2026-05-25	47.85	42.16	-6.20	-12.82%	38.69	47.88	104837	44664	11.00%
2026-05-22	45.50	48.36	2.90	6.38%	45.46	48.80	57303	27133	6.01%
2026-05-21	47.99	45.46	-2.53	-5.27%	45.17	48.80	47694	22243	5.00%
2026-05-20	45.46	47.99	2.54	5.59%	45.07	48.29	60494	28599	6.35%
2026-05-19	44.68	45.45	0.72	1.61%	44.44	45.66	30104	13612	3.16%
2026-05-18	44.07	44.73	1.05	2.40%	43.50	45.99	23836	10559	2.50%
2026-05-15	43.72	43.68	-0.02	-0.05%	42.94	44.57	22066	9598	2.32%
2026-05-14	44.51	43.70	-0.53	-1.20%	43.53	44.70	18440	8111	1.93%
2026-05-13	43.65	44.23	0.72	1.65%	43.11	45.68	21517	9582	2.26%