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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.28 | 4.40 | 4.28 | 4.37 | +2.79% | 12.97 | 1.63% |
| 2025-05-23 | 4.31 | 4.35 | 4.25 | 4.25 | -1.38% | 6.37 | 0.81% |
| 2025-05-22 | 4.32 | 4.39 | 4.30 | 4.31 | -0.23% | 6.65 | 0.84% |
| 2025-05-21 | 4.33 | 4.34 | 4.30 | 4.32 | -0.23% | 4.87 | 0.62% |
| 2025-05-20 | 4.28 | 4.35 | 4.27 | 4.33 | +1.62% | 7.78 | 0.98% |
| 2025-05-19 | 4.27 | 4.29 | 4.22 | 4.26 | -0.46% | 4.89 | 0.63% |
| 2025-05-16 | 4.22 | 4.30 | 4.21 | 4.28 | +0.93% | 6.06 | 0.78% |
| 2025-05-15 | 4.28 | 4.28 | 4.22 | 4.24 | -0.92% | 5.83 | 0.75% |
| 2025-05-14 | 4.27 | 4.30 | 4.20 | 4.28 | 0.00% | 9.06 | 1.16% |
| 2025-05-13 | 4.39 | 4.40 | 4.26 | 4.28 | -1.59% | 11.37 | 1.44% |
| 2025-05-12 | 4.25 | 4.36 | 4.24 | 4.35 | +3.04% | 13.09 | 1.65% |
| 2025-05-09 | 4.22 | 4.25 | 4.20 | 4.22 | +0.23% | 7.39 | 0.96% |
| 2025-05-08 | 4.22 | 4.24 | 4.19 | 4.21 | 0.00% | 7.48 | 0.97% |
| 2025-05-07 | 4.28 | 4.30 | 4.19 | 4.21 | -0.70% | 9.24 | 1.20% |
| 2025-05-06 | 4.11 | 4.24 | 4.11 | 4.24 | +3.37% | 12.71 | 1.65% |