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
2026-06-18	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%
2026-05-12	45.56	43.51	-1.86	-4.10%	42.72	45.56	32629	14222	3.42%
2026-05-11	45.00	45.37	0.78	1.75%	44.65	47.74	38539	17611	4.04%
2026-05-08	44.08	44.59	0.00	0.00%	43.23	45.39	27548	12223	2.89%
2026-05-07	44.02	44.59	0.84	1.92%	43.91	45.49	26375	11754	2.77%
2026-05-06	43.07	43.75	1.24	2.92%	41.57	44.46	33426	14448	3.51%
2026-04-30	42.01	42.51	0.49	1.17%	41.67	43.10	12935	5502	1.36%
2026-04-29	41.18	42.02	0.54	1.30%	41.17	42.68	13119	5516	1.38%
2026-04-28	41.80	41.48	-0.27	-0.65%	41.20	41.98	10460	4347	1.10%
2026-04-27	41.63	41.75	0.10	0.24%	41.24	42.60	18050	7550	1.89%
2026-04-24	42.37	41.65	-1.07	-2.50%	41.32	42.69	16400	6857	1.72%
2026-04-23	43.57	42.72	-0.96	-2.20%	42.63	43.80	17882	7728	1.88%
2026-04-22	43.80	43.68	-0.42	-0.95%	43.59	44.32	13590	5953	1.43%
2026-04-21	45.00	44.10	-0.68	-1.52%	43.84	45.00	12538	5547	1.32%
2026-04-20	44.92	44.78	-0.32	-0.71%	44.20	45.91	19333	8665	2.03%
2026-04-17	44.18	45.10	1.35	3.09%	43.46	45.20	23696	10582	2.49%
2026-04-16	44.00	43.75	-0.15	-0.34%	43.00	44.47	17033	7461	1.79%
2026-04-15	43.79	43.90	0.15	0.34%	43.45	45.64	18626	8301	1.95%
2026-04-14	44.44	43.75	-0.71	-1.60%	43.43	45.00	19006	8388	1.99%
2026-04-13	43.20	44.46	1.06	2.44%	42.90	45.15	26650	11847	2.80%
2026-04-10	43.07	43.40	0.19	0.44%	42.92	44.22	21908	9527	2.30%
2026-04-09	43.05	43.21	0.00	0.00%	42.53	43.75	27358	11793	2.87%
2026-04-08	42.60	43.21	1.09	2.59%	42.03	43.34	23272	9959	2.44%
2026-04-07	40.08	42.12	2.06	5.14%	40.08	42.20	19240	8024	2.02%
2026-04-03	40.88	40.06	-1.03	-2.51%	39.71	41.10	17415	7027	1.83%
2026-04-02	40.77	41.09	0.23	0.56%	40.51	41.77	18201	7476	1.91%
2026-04-01	41.20	40.86	0.16	0.39%	40.52	41.70	21671	8882	2.27%
2026-03-31	41.95	40.70	-1.25	-2.98%	40.34	42.52	19051	7843	2.00%
2026-03-30	42.70	41.95	-1.32	-3.05%	41.19	43.67	22453	9449	2.36%
2026-03-27	44.00	43.27	-0.93	-2.10%	42.65	44.22	21460	9341	2.25%
2026-03-26	44.12	44.20	0.19	0.43%	43.57	45.15	25162	11219	2.64%
2026-03-25	44.25	44.01	-0.12	-0.27%	43.57	45.00	26524	11713	2.78%
2026-03-24	42.57	44.13	2.24	5.35%	41.56	44.19	42184	18151	4.43%
2026-03-23	39.53	41.89	1.86	4.65%	39.22	42.95	55664	22978	5.84%
2026-03-20	40.83	40.03	-0.80	-1.96%	39.97	41.88	19842	8116	2.08%
2026-03-19	41.82	40.83	-1.56	-3.68%	40.45	42.41	16292	6698	1.71%
2026-03-18	40.70	42.39	1.28	3.11%	40.58	42.55	28123	11649	2.95%
2026-03-17	40.47	41.11	0.65	1.61%	40.47	41.38	17006	6968	1.78%
2026-03-16	40.06	40.46	0.17	0.42%	39.47	40.57	15340	6144	1.61%