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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.62 | 4.67 | 4.59 | 4.66 | +0.43% | 15.70 | 1.87% |
| 2025-07-21 | 4.51 | 4.65 | 4.49 | 4.64 | +2.88% | 18.83 | 2.27% |
| 2025-07-18 | 4.56 | 4.60 | 4.48 | 4.51 | -1.10% | 13.39 | 1.64% |
| 2025-07-17 | 4.43 | 4.57 | 4.42 | 4.56 | +3.13% | 14.17 | 1.71% |
| 2025-07-16 | 4.46 | 4.48 | 4.41 | 4.42 | -0.67% | 8.84 | 1.09% |
| 2025-07-15 | 4.53 | 4.55 | 4.42 | 4.45 | -1.75% | 11.25 | 1.38% |
| 2025-07-14 | 4.47 | 4.55 | 4.47 | 4.53 | +1.33% | 11.94 | 1.44% |
| 2025-07-11 | 4.45 | 4.52 | 4.39 | 4.47 | +1.12% | 15.37 | 1.88% |
| 2025-07-10 | 4.35 | 4.44 | 4.34 | 4.42 | +2.29% | 15.89 | 1.97% |
| 2025-07-09 | 4.35 | 4.36 | 4.31 | 4.32 | -0.46% | 8.61 | 1.09% |
| 2025-07-08 | 4.30 | 4.35 | 4.28 | 4.34 | +0.92% | 9.84 | 1.24% |
| 2025-07-07 | 4.39 | 4.40 | 4.28 | 4.30 | -2.03% | 12.04 | 1.52% |
| 2025-07-04 | 4.47 | 4.47 | 4.38 | 4.39 | -1.77% | 9.21 | 1.14% |
| 2025-07-03 | 4.39 | 4.48 | 4.36 | 4.47 | +1.80% | 12.78 | 1.58% |
| 2025-07-02 | 4.32 | 4.39 | 4.30 | 4.39 | +1.60% | 12.86 | 1.61% |
| 2025-07-01 | 4.28 | 4.33 | 4.25 | 4.32 | +0.92% | 10.49 | 1.33% |
| 2025-06-30 | 4.30 | 4.31 | 4.26 | 4.28 | -0.23% | 9.32 | 1.19% |
| 2025-06-27 | 4.25 | 4.30 | 4.24 | 4.29 | +1.17% | 11.54 | 1.47% |
| 2025-06-26 | 4.28 | 4.37 | 4.24 | 4.24 | -0.92% | 15.98 | 2.03% |
| 2025-06-25 | 4.28 | 4.29 | 4.21 | 4.28 | +0.23% | 12.77 | 1.64% |