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
2026-05-07	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%
2026-03-13	40.36	40.29	-0.09	-0.22%	40.00	40.78	10974	4421	1.15%
2026-03-12	40.68	40.38	-0.37	-0.91%	39.53	40.70	16603	6667	1.74%
2026-03-11	40.47	40.75	0.29	0.72%	40.18	41.18	21068	8574	2.21%
2026-03-10	40.23	40.46	0.47	1.18%	39.83	40.88	23557	9509	2.47%
2026-03-09	40.40	39.99	-1.00	-2.44%	38.83	40.78	19193	7596	2.01%
2026-03-06	40.40	40.99	0.59	1.46%	40.09	41.34	12323	5028	1.29%
2026-03-05	40.57	40.40	0.35	0.87%	40.01	41.00	9142	3694	0.96%
2026-03-04	40.00	40.05	-1.09	-2.65%	39.77	40.94	20554	8277	2.16%
2026-03-03	42.88	41.14	-1.74	-4.06%	40.80	43.56	22222	9344	2.33%
2026-03-02	43.07	42.88	-1.25	-2.83%	42.42	44.02	18172	7788	1.91%
2026-02-27	43.88	44.13	-0.24	-0.54%	43.47	44.57	12859	5651	1.35%
2026-02-26	43.85	44.37	0.51	1.16%	43.24	44.60	19415	8539	2.04%
2026-02-25	42.80	43.86	1.47	3.47%	42.21	44.50	22773	9894	2.39%
2026-02-24	42.53	42.39	0.14	0.33%	42.20	42.95	8859	3762	0.93%
2026-02-13	42.67	42.25	-0.42	-0.98%	42.24	43.05	8904	3792	0.93%
2026-02-12	43.07	42.67	-0.59	-1.36%	42.22	43.37	15104	6448	1.58%
2026-02-11	43.78	43.26	-0.42	-0.96%	43.20	44.28	8652	3772	0.91%
2026-02-10	44.17	43.68	-0.65	-1.47%	43.35	44.17	14774	6440	1.55%
2026-02-09	44.56	44.33	0.34	0.77%	43.96	45.29	16031	7143	1.68%
2026-02-06	43.98	43.99	-0.38	-0.86%	43.57	44.55	11874	5243	1.25%
2026-02-05	45.30	44.37	-2.07	-4.46%	44.00	45.53	26975	12023	2.83%
2026-02-04	45.09	46.44	1.58	3.52%	45.09	48.44	37146	17279	3.90%
2026-02-03	43.76	44.86	1.26	2.89%	43.33	45.56	18990	8523	1.99%
2026-02-02	44.06	43.60	-0.58	-1.31%	43.26	45.66	19896	8733	2.09%
2026-01-30	42.50	44.18	1.63	3.83%	41.88	46.50	51294	23013	5.38%
2026-01-29	43.54	42.55	-1.33	-3.03%	42.02	44.07	18695	8040	1.96%
2026-01-28	44.99	43.88	-1.11	-2.47%	43.43	44.99	16114	7068	1.69%