通灵股份
SZ301168 前复权 GEM
40.33
-1.14
(-2.75%)
今开
41.48
最高
41.78
最低
40.11
昨收
41.47
振幅
4.03%
成交量
135.6万
交易日数
1166
数据区间
2021-12-10 ~ 2026-09-30
MA5
40.27
MA10
40.21
MA20
40.32
MA60
40.74
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 41.48 | 41.78 | 40.11 | 40.33 | 136万 |
| 2 | 2026-09-29 | 39.60 | 41.90 | 39.60 | 41.47 | 140万 |
| 3 | 2026-09-28 | 39.84 | 40.18 | 39.35 | 39.98 | 87万 |
| 4 | 2026-09-24 | 39.65 | 40.04 | 39.41 | 39.82 | 32万 |
| 5 | 2026-09-23 | 40.00 | 40.20 | 39.71 | 39.75 | 37万 |
| 6 | 2026-09-22 | 40.77 | 40.94 | 39.71 | 39.97 | 62万 |
| 7 | 2026-09-21 | 40.95 | 40.95 | 40.30 | 40.65 | 49万 |
| 8 | 2026-09-18 | 40.06 | 40.74 | 40.00 | 40.43 | 64万 |
| 9 | 2026-09-17 | 39.70 | 40.49 | 39.50 | 39.86 | 34万 |
| 10 | 2026-09-16 | 39.68 | 40.20 | 39.27 | 39.82 | 63万 |
| 11 | 2026-09-15 | 39.60 | 40.03 | 39.32 | 39.68 | 59万 |
| 12 | 2026-09-14 | 40.30 | 40.30 | 39.45 | 39.99 | 46万 |