通灵股份(301168)股票信息
| 股票代码 | 301168 |
| 股票名称 | 通灵股份 |
| 最新价/元 | 31.62 |
| 涨跌额/元 | -6.10 |
| 涨跌幅/% | -16.17 |
| 买入/元 | 31.62 |
| 卖出/元 | 31.63 |
| 昨收/元 | 37.72 |
| 今开/元 | 35.08 |
| 最高/元 | 35.50 |
| 最低/元 | 31.21 |
| 成交量/手 | 60277.00 |
| 成交额/万 | 20445.86 |
| 股净值/元 | 23.08 |
| 市净率 | 1.78 |
| 总市值/万 | 379440.00 |
| 流通值/万 | 157002.79 |
| 换手率/% | 12.14 |
| 入市日期 | 2021-12-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
通灵股份(301168)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 35.08 | 31.62 | -6.10 | -16.17 | 60277.00 | 20445.86 | 12.14 |
| 2024-10-08 | 38.12 | 37.72 | 5.77 | 18.06 | 95747.94 | 33953.80 | 19.28 |
| 2024-09-30 | 28.80 | 31.95 | 4.41 | 16.01 | 78743.22 | 23737.98 | 15.86 |
| 2024-09-27 | 25.84 | 27.54 | 2.11 | 8.30 | 56709.19 | 15298.94 | 11.42 |
| 2024-09-26 | 24.62 | 25.43 | 0.74 | 3.00 | 25555.00 | 6384.38 | 5.15 |
| 2024-09-25 | 24.70 | 24.69 | 0.16 | 0.65 | 24032.81 | 6002.23 | 4.84 |
| 2024-09-24 | 23.71 | 24.53 | 1.03 | 4.38 | 23661.00 | 5705.66 | 4.77 |
| 2024-09-23 | 23.65 | 23.50 | -0.08 | -0.34 | 7588.00 | 1784.03 | 1.53 |
| 2024-09-20 | 24.37 | 23.58 | -0.64 | -2.64 | 14255.00 | 3381.68 | 2.87 |
| 2024-09-19 | 24.08 | 24.22 | 0.34 | 1.42 | 14275.04 | 3475.16 | 2.87 |
| 2024-09-18 | 24.51 | 23.88 | -0.60 | -2.45 | 10940.00 | 2620.94 | 2.20 |
| 2024-09-13 | 24.96 | 24.48 | -0.58 | -2.31 | 16112.35 | 3991.91 | 3.24 |
| 2024-09-12 | 25.66 | 25.06 | -0.28 | -1.11 | 24180.00 | 6193.35 | 4.87 |
| 2024-09-11 | 25.06 | 25.34 | 0.28 | 1.12 | 15866.81 | 4013.77 | 3.20 |
| 2024-09-10 | 24.69 | 25.06 | 0.39 | 1.58 | 13557.00 | 3379.17 | 2.73 |
| 2024-09-09 | 24.40 | 24.67 | -0.05 | -0.20 | 10964.81 | 2709.54 | 2.21 |
| 2024-09-06 | 25.64 | 24.72 | -0.91 | -3.55 | 17799.81 | 4466.69 | 3.58 |
| 2024-09-05 | 25.35 | 25.63 | 0.13 | 0.51 | 24688.00 | 6411.85 | 4.97 |
| 2024-09-04 | 25.07 | 25.50 | 0.15 | 0.59 | 18257.21 | 4660.53 | 3.68 |
| 2024-09-03 | 24.54 | 25.35 | 0.68 | 2.76 | 19446.00 | 4888.49 | 3.92 |
| 2024-09-02 | 25.32 | 24.67 | -0.73 | -2.87 | 20795.00 | 5223.34 | 4.19 |
| 2024-08-30 | 25.00 | 25.40 | 0.20 | 0.79 | 36690.44 | 9331.99 | 7.39 |
| 2024-08-29 | 24.00 | 25.20 | 1.04 | 4.31 | 42048.81 | 10559.39 | 8.47 |
| 2024-08-28 | 23.85 | 24.16 | -0.19 | -0.78 | 21079.00 | 5067.89 | 4.25 |
| 2024-08-27 | 23.78 | 24.35 | 0.49 | 2.05 | 33556.04 | 8141.50 | 6.76 |
| 2024-08-26 | 23.33 | 23.86 | 0.36 | 1.53 | 11780.00 | 2813.13 | 2.37 |
| 2024-08-23 | 23.86 | 23.50 | -0.35 | -1.47 | 12311.00 | 2902.28 | 2.48 |
| 2024-08-22 | 24.70 | 23.85 | -0.56 | -2.29 | 13384.00 | 3234.42 | 2.70 |
| 2024-08-21 | 24.69 | 24.41 | -0.30 | -1.21 | 12156.00 | 2990.90 | 2.45 |
| 2024-08-20 | 25.63 | 24.71 | -1.03 | -4.00 | 19399.54 | 4858.18 | 3.91 |
| 2024-08-19 | 25.97 | 25.74 | -0.47 | -1.79 | 14251.00 | 3684.60 | 2.87 |
| 2024-08-16 | 26.80 | 26.21 | -0.65 | -2.42 | 15269.00 | 4045.37 | 3.08 |
| 2024-08-15 | 26.39 | 26.86 | 0.20 | 0.75 | 17395.02 | 4640.42 | 3.50 |
| 2024-08-14 | 26.98 | 26.66 | -0.40 | -1.48 | 12823.00 | 3446.40 | 2.58 |
| 2024-08-13 | 26.50 | 27.06 | 0.39 | 1.46 | 20211.00 | 5394.03 | 4.07 |
| 2024-08-12 | 27.03 | 26.67 | 0.05 | 0.19 | 16580.21 | 4436.87 | 3.34 |
| 2024-08-09 | 27.41 | 26.62 | -0.78 | -2.85 | 22260.92 | 6012.24 | 4.48 |
| 2024-08-08 | 27.71 | 27.40 | -0.29 | -1.05 | 27264.71 | 7498.56 | 5.49 |
| 2024-08-07 | 27.64 | 27.69 | -0.10 | -0.36 | 29254.00 | 8085.59 | 5.89 |
| 2024-08-06 | 27.04 | 27.79 | 1.14 | 4.28 | 44431.65 | 12372.00 | 8.95 |
| 2024-08-05 | 27.40 | 26.65 | -1.32 | -4.72 | 29982.07 | 8289.35 | 6.04 |
| 2024-08-02 | 28.29 | 27.97 | -0.37 | -1.31 | 25814.01 | 7313.94 | 5.20 |
| 2024-08-01 | 28.80 | 28.34 | -0.54 | -1.87 | 28830.05 | 8207.69 | 5.81 |
| 2024-07-31 | 28.00 | 28.88 | 0.84 | 3.00 | 42683.46 | 12163.43 | 8.60 |
| 2024-07-30 | 28.11 | 28.04 | -0.39 | -1.37 | 32160.06 | 9070.82 | 6.48 |
| 2024-07-29 | 29.16 | 28.43 | -0.93 | -3.17 | 39966.21 | 11385.90 | 8.05 |
| 2024-07-26 | 28.89 | 29.36 | -0.36 | -1.21 | 76193.45 | 22090.65 | 15.35 |
| 2024-07-25 | 26.76 | 29.72 | 2.62 | 9.67 | 97006.10 | 29127.72 | 19.54 |
| 2024-07-24 | 26.97 | 27.10 | 0.13 | 0.48 | 25482.05 | 6880.12 | 5.13 |
| 2024-07-23 | 27.23 | 26.97 | -0.37 | -1.35 | 22276.00 | 6091.69 | 4.49 |
| 2024-07-22 | 27.26 | 27.34 | -0.05 | -0.18 | 22640.00 | 6231.12 | 4.56 |
| 2024-07-19 | 26.65 | 27.39 | 0.37 | 1.37 | 23527.00 | 6410.14 | 4.74 |
| 2024-07-18 | 26.10 | 27.02 | 0.29 | 1.09 | 24146.00 | 6390.04 | 4.86 |
| 2024-07-17 | 27.38 | 26.73 | 0.01 | 0.04 | 23906.00 | 6514.21 | 4.81 |
| 2024-07-16 | 26.47 | 26.72 | 0.14 | 0.53 | 14202.00 | 3795.01 | 2.86 |
| 2024-07-15 | 26.94 | 26.58 | -0.89 | -3.24 | 21552.00 | 5759.37 | 4.34 |
| 2024-07-12 | 26.66 | 27.47 | 0.73 | 2.73 | 37777.20 | 10355.09 | 7.61 |
| 2024-07-11 | 26.05 | 26.74 | 0.84 | 3.24 | 29825.00 | 7933.39 | 6.01 |
| 2024-07-10 | 25.51 | 25.90 | 0.20 | 0.78 | 31514.09 | 8203.84 | 6.35 |
| 2024-07-09 | 25.70 | 25.70 | 0.05 | 0.20 | 21647.05 | 5565.75 | 4.36 |
| 2024-07-08 | 26.26 | 25.65 | -0.77 | -2.91 | 12266.63 | 3170.05 | 2.47 |
| 2024-07-05 | 26.18 | 26.42 | 0.11 | 0.42 | 10731.00 | 2828.15 | 2.16 |
| 2024-07-04 | 27.39 | 26.31 | -0.94 | -3.45 | 14601.52 | 3893.93 | 2.94 |
| 2024-07-03 | 27.82 | 27.25 | -0.50 | -1.80 | 11330.00 | 3105.85 | 2.28 |
| 2024-07-02 | 27.88 | 27.75 | -0.48 | -1.70 | 13254.00 | 3696.80 | 2.67 |
| 2024-07-01 | 27.84 | 28.23 | 0.45 | 1.62 | 17665.00 | 4970.74 | 3.56 |
| 2024-06-28 | 27.70 | 27.78 | 0.14 | 0.51 | 13056.00 | 3629.48 | 2.63 |
| 2024-06-27 | 28.27 | 27.64 | -0.80 | -2.81 | 13071.00 | 3654.03 | 2.63 |
| 2024-06-26 | 27.17 | 28.44 | 1.29 | 4.75 | 19353.00 | 5377.44 | 3.90 |
| 2024-06-25 | 27.45 | 27.15 | -0.14 | -0.51 | 15314.00 | 4159.76 | 3.08 |
| 2024-06-24 | 28.72 | 27.29 | -1.81 | -6.22 | 21802.79 | 6085.00 | 4.39 |
| 2024-06-21 | 29.58 | 29.10 | 0.00 | 0.00 | 16830.58 | 4958.17 | 3.39 |
| 2024-06-20 | 30.40 | 29.10 | -0.87 | -2.90 | 15045.08 | 4434.78 | 3.03 |
| 2024-06-19 | 30.75 | 29.97 | -0.81 | -2.63 | 16612.64 | 5013.13 | 3.35 |
| 2024-06-18 | 30.64 | 30.78 | 0.15 | 0.49 | 14038.00 | 4320.37 | 2.83 |
| 2024-06-17 | 30.14 | 30.63 | 0.13 | 0.43 | 16130.00 | 4933.44 | 3.25 |
| 2024-06-14 | 30.29 | 30.50 | 0.20 | 0.66 | 17464.00 | 5338.72 | 3.52 |
| 2024-06-13 | 30.24 | 30.30 | 0.06 | 0.20 | 19176.27 | 5854.30 | 3.86 |
| 2024-06-12 | 30.18 | 30.24 | 0.06 | 0.20 | 14850.56 | 4480.10 | 2.99 |
| 2024-06-11 | 29.49 | 30.18 | 0.66 | 2.24 | 17430.00 | 5136.33 | 3.51 |
| 2024-06-07 | 29.84 | 29.52 | 0.24 | 0.82 | 17498.94 | 5167.60 | 3.52 |
| 2024-06-06 | 31.30 | 29.45 | -2.05 | -6.51 | 33415.61 | 10130.32 | 6.73 |
| 2024-06-05 | 32.26 | 31.50 | -1.19 | -3.64 | 20738.02 | 6647.97 | 4.18 |
| 2024-06-04 | 32.17 | 32.69 | 0.69 | 2.16 | 30813.67 | 9888.49 | 6.21 |
| 2024-06-03 | 32.60 | 32.00 | -0.88 | -2.68 | 27618.00 | 8879.27 | 5.56 |
| 2024-05-31 | 33.81 | 32.88 | -0.84 | -2.49 | 31982.00 | 10619.04 | 6.44 |
| 2024-05-30 | 34.52 | 33.72 | -0.82 | -2.37 | 44555.80 | 15148.89 | 8.97 |
| 2024-05-29 | 33.60 | 34.54 | 0.89 | 2.65 | 66516.00 | 23467.47 | 13.40 |
| 2024-05-28 | 33.28 | 33.65 | -0.11 | -0.33 | 33823.62 | 11364.40 | 6.81 |
| 2024-05-27 | 34.40 | 33.76 | -0.92 | -2.65 | 40804.42 | 13620.04 | 8.22 |
| 2024-05-24 | 35.00 | 34.68 | 0.26 | 0.76 | 56180.00 | 19694.14 | 11.31 |
| 2024-05-23 | 35.21 | 34.42 | -1.38 | -3.86 | 61481.70 | 21378.28 | 12.38 |
| 2024-05-22 | 31.93 | 35.80 | 4.13 | 13.04 | 98725.11 | 34058.12 | 19.88 |
| 2024-05-21 | 31.89 | 31.67 | -0.37 | -1.16 | 17113.89 | 5406.68 | 3.45 |
| 2024-05-20 | 32.75 | 32.04 | -0.34 | -1.05 | 17689.65 | 5700.89 | 3.56 |
| 2024-05-17 | 32.14 | 32.38 | 0.27 | 0.84 | 16555.26 | 5316.56 | 3.33 |
| 2024-05-16 | 32.47 | 32.11 | -0.39 | -1.20 | 19024.00 | 6144.47 | 3.83 |
| 2024-05-15 | 33.04 | 32.50 | -0.46 | -1.40 | 18901.33 | 6274.20 | 3.81 |
| 2024-05-14 | 33.52 | 32.96 | -0.51 | -1.52 | 22917.13 | 7603.74 | 4.62 |
| 2024-05-13 | 33.28 | 33.47 | -0.19 | -0.56 | 26232.31 | 8800.54 | 5.28 |
日K线
周K线
月K线
