通灵股份

sz301168 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

42.57

涨跌幅

-0.86%

成交量

1,305,100 股

成交额

55,820,956 元

换手率

1.37%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	42.80	42.57	43.50	42.35	-0.86%	1,305,100	55,820,956	1.37
2026-10-13	41.30	42.94	43.15	40.70	+2.53%	2,126,000	89,562,616	2.23
2026-10-12	42.18	41.88	42.50	40.50	-0.71%	1,521,200	63,268,056	1.60
2026-10-09	41.70	42.18	42.75	40.90	+0.38%	2,625,700	109,962,792	2.75
2026-10-08	41.42	42.02	42.42	40.50	+4.19%	2,896,900	120,931,096	3.04
2026-09-30	41.48	40.33	41.78	40.11	-2.75%	1,355,900	54,897,360	1.42
2026-09-29	39.60	41.47	41.90	39.60	+3.73%	1,402,300	57,059,548	1.47
2026-09-28	39.84	39.98	40.18	39.35	+0.40%	870,200	34,566,892	0.91
2026-09-24	39.65	39.82	40.04	39.41	+0.18%	316,300	12,566,279	0.33
2026-09-23	40.00	39.75	40.20	39.71	-0.55%	374,900	14,947,934	0.39
2026-09-22	40.77	39.97	40.94	39.71	-1.67%	616,900	24,813,398	0.65
2026-09-21	40.95	40.65	40.95	40.30	+0.54%	485,600	19,763,292	0.51
2026-09-18	40.06	40.43	40.74	40.00	+1.43%	636,600	25,721,742	0.67
2026-09-17	39.70	39.86	40.49	39.50	+0.10%	341,400	13,664,859	0.36
2026-09-16	39.68	39.82	40.20	39.27	+0.35%	625,500	24,899,632	0.66
2026-09-15	39.60	39.68	40.03	39.32	-0.78%	588,500	23,305,786	0.62
2026-09-14	40.30	39.99	40.30	39.45	+0.38%	463,900	18,464,820	0.49
2026-09-11	40.08	39.84	40.50	39.25	-2.02%	806,900	32,133,870	0.85
2026-09-10	41.49	40.66	41.49	39.98	-1.00%	776,200	31,410,504	0.81
2026-09-09	41.00	41.07	41.40	40.51	+1.08%	802,900	32,910,372	0.84
2026-09-08	40.38	40.63	41.09	40.06	-0.17%	866,800	35,076,928	0.91
2026-09-07	39.10	40.70	40.97	39.10	+3.04%	1,052,600	42,559,556	1.10
2026-09-04	40.99	39.50	41.30	39.00	-3.59%	1,301,300	52,223,432	1.37
2026-09-03	41.23	40.97	41.62	40.75	-0.53%	767,000	31,541,814	0.80
2026-09-02	41.49	41.19	41.55	40.81	-0.27%	1,040,100	42,847,184	1.09
2026-09-01	41.78	41.30	41.79	40.82	-0.41%	1,207,900	49,651,604	1.27
2026-08-31	41.44	41.47	41.70	40.75	+0.10%	712,000	29,338,362	0.75
2026-08-28	41.35	41.43	41.85	41.34	-0.50%	503,600	20,932,306	0.53
2026-08-27	41.52	41.64	42.00	41.33	+0.34%	719,300	29,928,100	0.75
2026-08-26	41.61	41.50	42.20	41.35	-0.74%	574,300	23,940,564	0.60

需要全历史数据与程序化访问？查看通灵股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301168 获取全部历史日线。