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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.29 | 4.32 | 4.26 | 4.27 | -0.23% | 9.23 | 1.18% |
| 2025-06-23 | 4.27 | 4.32 | 4.25 | 4.28 | -0.46% | 6.11 | 0.78% |
| 2025-06-20 | 4.28 | 4.33 | 4.27 | 4.30 | +0.69% | 6.17 | 0.78% |
| 2025-06-19 | 4.32 | 4.32 | 4.24 | 4.27 | -1.14% | 5.89 | 0.75% |
| 2025-06-18 | 4.30 | 4.34 | 4.28 | 4.32 | +0.23% | 6.28 | 0.80% |
| 2025-06-17 | 4.26 | 4.33 | 4.25 | 4.31 | +1.40% | 7.12 | 0.90% |
| 2025-06-16 | 4.24 | 4.27 | 4.22 | 4.25 | 0.00% | 4.45 | 0.57% |
| 2025-06-13 | 4.30 | 4.31 | 4.21 | 4.25 | -1.60% | 8.02 | 1.03% |
| 2025-06-12 | 4.25 | 4.34 | 4.24 | 4.32 | +1.39% | 10.14 | 1.28% |
| 2025-06-11 | 4.21 | 4.28 | 4.20 | 4.26 | +1.17% | 7.54 | 0.97% |
| 2025-06-10 | 4.23 | 4.24 | 4.18 | 4.21 | -0.47% | 8.08 | 1.05% |
| 2025-06-09 | 4.26 | 4.27 | 4.22 | 4.23 | -0.70% | 7.52 | 0.97% |
| 2025-06-06 | 4.27 | 4.28 | 4.22 | 4.26 | +0.23% | 6.51 | 0.84% |
| 2025-06-05 | 4.29 | 4.31 | 4.24 | 4.25 | -0.92% | 8.54 | 1.09% |
| 2025-06-04 | 4.22 | 4.30 | 4.21 | 4.29 | +1.64% | 8.54 | 1.09% |
| 2025-06-03 | 4.23 | 4.26 | 4.19 | 4.22 | -0.23% | 8.21 | 1.06% |
| 2025-05-30 | 4.32 | 4.33 | 4.22 | 4.23 | -2.28% | 10.23 | 1.31% |
| 2025-05-29 | 4.34 | 4.36 | 4.32 | 4.33 | -0.23% | 6.84 | 0.86% |
| 2025-05-28 | 4.36 | 4.39 | 4.33 | 4.34 | -0.68% | 5.96 | 0.75% |
| 2025-05-27 | 4.37 | 4.39 | 4.33 | 4.37 | 0.00% | 6.36 | 0.80% |