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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.55 | 4.56 | 4.50 | 4.51 | -1.10% | 10.45 | 1.28% |
| 2025-08-18 | 4.51 | 4.58 | 4.49 | 4.56 | +1.56% | 14.74 | 1.79% |
| 2025-08-15 | 4.41 | 4.50 | 4.40 | 4.49 | +2.05% | 12.69 | 1.57% |
| 2025-08-14 | 4.47 | 4.48 | 4.38 | 4.40 | -1.35% | 10.73 | 1.34% |
| 2025-08-13 | 4.46 | 4.48 | 4.44 | 4.46 | -0.22% | 8.29 | 1.03% |
| 2025-08-12 | 4.49 | 4.49 | 4.44 | 4.47 | -0.45% | 7.37 | 0.91% |
| 2025-08-11 | 4.42 | 4.50 | 4.40 | 4.49 | +1.58% | 10.74 | 1.33% |
| 2025-08-08 | 4.45 | 4.45 | 4.41 | 4.42 | -0.90% | 8.23 | 1.03% |
| 2025-08-07 | 4.48 | 4.52 | 4.44 | 4.46 | -0.45% | 8.96 | 1.11% |
| 2025-08-06 | 4.47 | 4.51 | 4.44 | 4.48 | +0.45% | 11.21 | 1.38% |
| 2025-08-05 | 4.43 | 4.57 | 4.42 | 4.46 | +0.68% | 23.14 | 2.84% |
| 2025-08-04 | 4.41 | 4.44 | 4.38 | 4.43 | 0.00% | 9.46 | 1.19% |
| 2025-08-01 | 4.40 | 4.46 | 4.38 | 4.43 | +0.68% | 12.71 | 1.59% |
| 2025-07-31 | 4.50 | 4.51 | 4.38 | 4.40 | -2.44% | 15.92 | 1.99% |
| 2025-07-30 | 4.53 | 4.56 | 4.48 | 4.51 | -0.88% | 9.32 | 1.14% |
| 2025-07-29 | 4.59 | 4.59 | 4.50 | 4.55 | -1.09% | 13.42 | 1.64% |
| 2025-07-28 | 4.61 | 4.64 | 4.57 | 4.60 | -0.22% | 10.48 | 1.26% |
| 2025-07-25 | 4.64 | 4.65 | 4.59 | 4.61 | -0.65% | 9.60 | 1.15% |
| 2025-07-24 | 4.63 | 4.65 | 4.60 | 4.64 | +0.22% | 11.96 | 1.43% |
| 2025-07-23 | 4.64 | 4.68 | 4.61 | 4.63 | -0.64% | 11.38 | 1.35% |