通灵股份（301168）历史行情

以下为通灵股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	41.480	40.330	41.780	40.110	-1.140	-2.749%	135.60万	0.55亿	1.423%
2026-10-01	41.480	40.330	41.780	40.110	-1.140	-2.749%	135.60万	0.55亿	1.423%
2026-09-30	41.480	40.330	41.780	40.110	-1.140	-2.749%	1.36万	0.00亿	0.000%
2026-09-29	39.600	41.470	41.900	39.600	1.490	3.727%	1.40万	0.00亿	0.000%
2026-09-28	39.840	39.980	40.180	39.350	0.160	0.402%	0.87万	0.00亿	0.000%
2026-09-27	39.650	39.820	40.040	39.410	0.070	0.176%	31.63万	0.13亿	0.332%
2026-09-24	39.650	39.820	40.040	39.410	0.070	0.176%	0.32万	0.00亿	0.000%
2026-09-23	40.000	39.750	40.200	39.710	-0.220	-0.550%	0.37万	0.00亿	0.000%
2026-09-22	40.770	39.970	40.940	39.710	-0.680	-1.673%	0.62万	0.00亿	0.000%
2026-09-21	40.950	40.650	40.950	40.300	0.220	0.544%	0.49万	0.00亿	0.000%
2026-09-18	40.060	40.430	40.740	40.000	0.570	1.430%	0.64万	0.00亿	0.000%
2026-09-17	39.700	39.860	40.490	39.500	0.040	0.100%	0.34万	0.00亿	0.000%
2026-09-16	39.680	39.820	40.200	39.270	0.140	0.353%	0.63万	0.00亿	0.000%
2026-09-15	39.600	39.680	40.030	39.320	-0.310	-0.775%	0.59万	0.00亿	0.000%
2026-09-14	40.300	39.990	40.300	39.450	0.150	0.377%	0.46万	0.00亿	0.000%
2026-09-11	40.080	39.840	40.500	39.250	-0.820	-2.017%	0.81万	0.00亿	0.000%
2026-09-10	41.490	40.660	41.490	39.980	-0.410	-0.998%	0.78万	0.00亿	0.000%
2026-09-09	41.000	41.070	41.400	40.510	0.440	1.083%	0.80万	0.00亿	0.000%
2026-09-08	40.380	40.630	41.090	40.060	-0.070	-0.172%	0.87万	0.00亿	0.000%
2026-09-07	39.100	40.700	40.970	39.100	1.200	3.038%	1.05万	0.00亿	0.000%
2026-09-04	40.990	39.500	41.300	39.000	-1.470	-3.588%	1.30万	0.00亿	0.000%
2026-09-03	41.230	40.970	41.620	40.750	-0.220	-0.534%	0.77万	0.00亿	0.000%
2026-09-02	41.490	41.190	41.550	40.810	-0.110	-0.266%	1.04万	0.00亿	0.000%
2026-09-01	41.780	41.300	41.790	40.820	-0.170	-0.410%	1.21万	0.00亿	0.000%
2026-08-31	41.440	41.470	41.700	40.750	0.040	0.097%	0.71万	0.00亿	0.000%
2026-08-28	41.350	41.430	41.850	41.340	-0.210	-0.504%	0.50万	0.00亿	0.000%
2026-08-27	41.520	41.640	42.000	41.330	0.140	0.337%	0.72万	0.00亿	0.000%
2026-08-26	41.610	41.500	42.200	41.350	-0.310	-0.741%	0.57万	0.00亿	0.000%
2026-08-25	41.750	41.810	42.050	41.100	0.210	0.505%	0.71万	0.00亿	0.000%
2026-08-24	42.380	41.600	42.730	40.880	-1.130	-2.645%	1.19万	0.00亿	0.000%
2026-08-21	41.750	42.730	43.200	40.880	1.650	4.017%	1.43万	0.00亿	0.000%
2026-08-20	41.150	41.080	41.640	40.830	0.190	0.465%	0.71万	0.00亿	0.000%
2026-08-19	42.110	40.890	42.110	40.750	-1.380	-3.265%	1.31万	0.00亿	0.000%
2026-08-18	42.110	42.270	42.420	41.610	0.030	0.071%	0.91万	0.00亿	0.000%
2026-08-17	41.900	42.240	42.500	41.600	-0.020	-0.047%	1.17万	0.00亿	0.000%
2026-08-14	41.220	42.260	42.540	41.220	0.620	1.489%	1.18万	0.00亿	0.000%
2026-08-13	43.000	41.640	43.440	41.600	-1.260	-2.937%	1.47万	0.00亿	0.000%
2026-08-12	44.000	42.900	44.490	42.600	-1.400	-3.160%	2.05万	0.00亿	0.000%
2026-08-11	45.390	44.300	45.390	44.100	-0.640	-1.424%	1.97万	0.00亿	0.000%
2026-08-10	43.500	44.940	45.000	43.500	1.060	2.416%	1.80万	0.00亿	0.000%
2026-08-07	42.830	43.880	43.900	42.400	1.130	2.643%	2.19万	0.00亿	0.000%
2026-08-06	42.090	42.750	43.000	41.900	-0.060	-0.140%	1.45万	0.00亿	0.000%
2026-08-05	41.840	42.810	43.240	40.680	2.210	5.443%	2.34万	0.00亿	0.000%
2026-08-04	40.140	40.600	40.980	39.610	1.040	2.629%	2.09万	0.00亿	0.000%
2026-08-03	38.880	39.560	39.730	38.500	0.810	2.090%	1.10万	0.00亿	0.000%
2026-07-31	39.670	38.750	40.080	38.520	0.280	0.728%	1.02万	0.00亿	0.000%
2026-07-30	39.600	38.470	39.600	38.010	-1.330	-3.342%	1.32万	0.00亿	0.000%
2026-07-29	40.000	39.800	41.100	39.300	-0.300	-0.748%	1.04万	0.00亿	0.000%
2026-07-28	40.350	40.100	41.380	39.200	-0.760	-1.860%	1.70万	0.00亿	0.000%
2026-07-27	39.600	40.860	40.880	39.600	1.340	3.391%	1.88万	0.00亿	0.000%
2026-07-24	38.660	39.520	40.190	38.170	-0.060	-0.152%	1.15万	0.00亿	0.000%
2026-07-23	38.180	39.580	40.080	37.900	1.580	4.158%	1.85万	0.00亿	0.000%
2026-07-22	38.000	38.000	39.650	37.610	-0.470	-1.222%	1.47万	0.00亿	0.000%
2026-07-21	39.850	38.470	39.850	34.010	-0.220	-0.569%	2.65万	0.00亿	0.000%
2026-07-20	39.400	38.690	40.680	38.220	-0.350	-0.897%	2.06万	0.00亿	0.000%
2026-07-17	40.680	39.040	41.460	38.550	-1.640	-4.031%	1.86万	0.00亿	0.000%
2026-07-16	41.000	40.680	41.560	40.000	-0.180	-0.441%	1.08万	0.00亿	0.000%
2026-07-15	40.990	40.860	41.640	40.550	-0.260	-0.632%	1.42万	0.00亿	0.000%
2026-07-14	39.550	41.120	41.370	37.870	1.920	4.898%	2.66万	0.00亿	0.000%
2026-07-13	40.270	39.200	40.270	38.800	-0.940	-2.342%	1.84万	0.00亿	0.000%
2026-07-10	39.810	40.140	40.570	39.600	0.340	0.854%	1.71万	0.00亿	0.000%
2026-07-09	39.460	39.800	40.090	38.880	0.680	1.738%	1.56万	0.00亿	0.000%
2026-07-08	41.400	39.120	41.520	39.070	-2.410	-5.803%	1.84万	0.00亿	0.000%
2026-07-07	43.200	41.530	43.300	41.210	-1.270	-2.967%	1.54万	0.00亿	0.000%
2026-07-06	44.300	42.800	44.300	41.880	-1.370	-3.102%	2.17万	0.00亿	0.000%
2026-07-03	44.100	44.170	44.550	43.730	0.070	0.159%	1.29万	0.00亿	0.000%
2026-07-02	44.990	44.100	45.990	43.900	-1.110	-2.455%	2.25万	0.00亿	0.000%
2026-07-01	44.950	45.210	46.200	44.500	0.300	0.668%	2.50万	0.00亿	0.000%
2026-06-30	43.190	44.910	45.370	42.880	1.840	4.272%	4.33万	0.00亿	0.000%
2026-06-29	42.360	43.070	43.480	41.300	0.920	2.183%	3.86万	0.00亿	0.000%
2026-06-26	45.450	42.150	45.740	41.800	-3.390	-7.444%	3.12万	0.00亿	0.000%
2026-06-25	46.900	45.540	48.030	45.000	-1.810	-3.823%	3.02万	0.00亿	0.000%
2026-06-24	47.100	47.350	47.800	46.350	-0.310	-0.650%	2.20万	0.00亿	0.000%
2026-06-23	46.010	47.660	48.450	45.730	1.540	3.339%	3.75万	0.00亿	0.000%
2026-06-22	44.880	46.120	46.490	44.050	1.240	2.763%	2.93万	0.00亿	0.000%
2026-06-18	43.940	44.880	46.380	43.620	0.850	1.931%	2.75万	0.00亿	0.000%
2026-06-17	44.010	44.030	44.320	43.310	0.400	0.917%	1.41万	0.00亿	0.000%
2026-06-16	44.240	43.630	44.840	43.300	-0.370	-0.841%	2.06万	0.00亿	0.000%
2026-06-15	43.280	44.000	44.140	42.620	0.500	1.149%	2.56万	0.00亿	0.000%
2026-06-12	42.700	43.500	43.790	42.350	1.000	2.353%	2.53万	0.00亿	0.000%
2026-06-11	42.470	42.500	42.890	42.090	0.020	0.047%	1.39万	0.00亿	0.000%
2026-06-10	42.950	42.480	43.000	41.800	-0.500	-1.163%	1.79万	0.00亿	0.000%
2026-06-09	42.770	42.980	43.370	42.010	0.680	1.608%	1.88万	0.00亿	0.000%
2026-06-08	41.670	42.300	42.850	40.850	-0.180	-0.424%	2.66万	0.00亿	0.000%
2026-06-05	42.260	42.480	42.760	41.700	0.180	0.426%	2.11万	0.00亿	0.000%
2026-06-04	42.150	42.300	42.870	41.700	0.022	0.052%	2.07万	0.00亿	0.000%
2026-06-03	41.998	42.278	42.548	41.678	0.430	1.028%	2.70万	0.00亿	0.000%
2026-06-02	41.188	41.848	41.978	40.648	0.660	1.602%	2.08万	0.00亿	0.000%
2026-06-01	40.538	41.188	41.648	40.078	0.960	2.386%	1.97万	0.00亿	0.000%
2026-05-29	40.548	40.228	41.158	39.208	0.000	0.000%	2.13万	0.00亿	0.000%
2026-05-28	39.928	40.228	40.528	39.778	0.070	0.174%	1.63万	0.00亿	0.000%
2026-05-27	42.608	40.158	43.078	39.948	-2.030	-4.812%	3.05万	0.00亿	0.000%
2026-05-26	41.858	42.188	43.648	41.498	0.050	0.119%	4.63万	0.00亿	0.000%
2026-05-25	47.828	42.138	47.858	38.668	-6.200	-12.826%	10.48万	0.00亿	0.000%
2026-05-22	45.478	48.338	48.778	45.438	2.900	6.382%	5.73万	0.00亿	0.000%
2026-05-21	47.968	45.438	48.778	45.148	-2.530	-5.274%	4.77万	0.00亿	0.000%
2026-05-20	45.438	47.968	48.268	45.048	2.540	5.591%	6.05万	0.00亿	0.000%
2026-05-19	44.658	45.428	45.638	44.418	0.720	1.610%	3.01万	0.00亿	0.000%
2026-05-18	44.048	44.708	45.968	43.478	1.050	2.405%	2.38万	0.00亿	0.000%
2026-05-15	43.698	43.658	44.548	42.918	-0.020	-0.046%	2.21万	0.00亿	0.000%
2026-05-14	44.488	43.678	44.678	43.508	-0.530	-1.199%	1.84万	0.00亿	0.000%
2026-05-13	43.628	44.208	45.658	43.088	0.720	1.656%	2.15万	0.00亿	0.000%
2026-05-12	45.538	43.488	45.538	42.698	-1.860	-4.102%	3.26万	0.00亿	0.000%
2026-05-11	44.978	45.348	47.718	44.628	0.780	1.750%	3.85万	0.00亿	0.000%
2026-05-08	44.058	44.568	45.368	43.208	0.000	0.000%	2.75万	0.00亿	0.000%
2026-05-07	43.998	44.568	45.468	43.888	0.840	1.921%	2.64万	0.00亿	0.000%
2026-05-06	43.048	43.728	44.438	41.548	1.240	2.918%	3.34万	0.00亿	0.000%
2026-04-30	41.988	42.488	43.078	41.648	0.490	1.167%	1.29万	0.00亿	0.000%
2026-04-29	41.158	41.998	42.658	41.148	0.540	1.303%	1.31万	0.00亿	0.000%
2026-04-28	41.778	41.458	41.958	41.178	-0.270	-0.647%	1.05万	0.00亿	0.000%
2026-04-27	41.608	41.728	42.578	41.218	0.100	0.240%	1.81万	0.00亿	0.000%
2026-04-24	42.348	41.628	42.668	41.298	-1.070	-2.506%	1.64万	0.00亿	0.000%
2026-04-23	43.548	42.698	43.778	42.608	-0.960	-2.199%	1.79万	0.00亿	0.000%
2026-04-22	43.778	43.658	44.298	43.568	-0.420	-0.953%	1.36万	0.00亿	0.000%
2026-04-21	44.978	44.078	44.978	43.818	-0.680	-1.519%	1.25万	0.00亿	0.000%
2026-04-20	44.898	44.758	45.888	44.178	-0.320	-0.710%	1.93万	0.00亿	0.000%
2026-04-17	44.158	45.078	45.178	43.438	1.350	3.087%	2.37万	0.00亿	0.000%
2026-04-16	43.978	43.728	44.448	42.978	-0.150	-0.342%	1.70万	0.00亿	0.000%
2026-04-15	43.768	43.878	45.618	43.428	0.150	0.343%	1.86万	0.00亿	0.000%
2026-04-14	44.418	43.728	44.978	43.408	-0.710	-1.598%	1.90万	0.00亿	0.000%
2026-04-13	43.178	44.438	45.128	42.878	1.060	2.444%	2.67万	0.00亿	0.000%
2026-04-10	43.048	43.378	44.198	42.898	0.190	0.440%	2.19万	0.00亿	0.000%
2026-04-09	43.028	43.188	43.728	42.508	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-08	42.578	43.188	43.318	42.008	1.090	2.589%	2.33万	0.00亿	0.000%
2026-04-07	40.058	42.098	42.178	40.058	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-03	40.858	40.038	41.078	39.688	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-02	40.748	41.068	41.748	40.488	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-01	41.178	40.838	41.678	40.498	0.000	0.000%	2.17万	0.00亿	0.000%