TCL科技 sz.000100
4.38
+0.23%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.25 | 4.45 | 4.13 | 4.38 | +0.23% | 83.30 | 10.24% |
| 2026-05-21 | 4.56 | 4.65 | 4.24 | 4.37 | +3.31% | 108.69 | 12.48% |
| 2026-05-20 | 4.27 | 4.29 | 4.18 | 4.23 | -1.63% | 18.92 | 2.35% |
| 2026-05-19 | 4.20 | 4.31 | 4.16 | 4.30 | +1.90% | 20.57 | 2.53% |
| 2026-05-18 | 4.18 | 4.25 | 4.12 | 4.22 | +0.96% | 18.11 | 2.26% |
| 2026-05-15 | 4.31 | 4.33 | 4.17 | 4.18 | -2.34% | 28.64 | 3.54% |
| 2026-05-14 | 4.37 | 4.41 | 4.28 | 4.28 | -2.06% | 20.07 | 2.42% |
| 2026-05-13 | 4.26 | 4.37 | 4.25 | 4.37 | +2.34% | 23.84 | 2.88% |
| 2026-05-12 | 4.35 | 4.35 | 4.26 | 4.27 | -1.61% | 22.90 | 2.79% |
| 2026-05-11 | 4.24 | 4.38 | 4.24 | 4.34 | +2.84% | 39.55 | 4.77% |
| 2026-05-08 | 4.28 | 4.29 | 4.18 | 4.22 | -1.86% | 27.38 | 3.39% |
| 2026-05-07 | 4.35 | 4.41 | 4.29 | 4.30 | +0.23% | 30.03 | 3.61% |
| 2026-05-06 | 4.29 | 4.32 | 4.24 | 4.29 | +0.47% | 25.65 | 3.13% |
| 2026-04-30 | 4.41 | 4.47 | 4.26 | 4.27 | -1.16% | 30.29 | 3.64% |
| 2026-04-29 | 4.24 | 4.33 | 4.22 | 4.32 | +1.41% | 17.84 | 2.18% |
| 2026-04-28 | 4.30 | 4.33 | 4.23 | 4.26 | -0.93% | 13.20 | 1.62% |
| 2026-04-27 | 4.22 | 4.34 | 4.20 | 4.30 | +1.65% | 16.19 | 1.98% |
| 2026-04-24 | 4.25 | 4.25 | 4.17 | 4.23 | -0.70% | 12.00 | 1.49% |
| 2026-04-23 | 4.35 | 4.36 | 4.24 | 4.26 | -2.07% | 16.38 | 2.00% |
| 2026-04-22 | 4.31 | 4.37 | 4.30 | 4.35 | +0.23% | 14.57 | 1.75% |