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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.36 | 4.38 | 4.28 | 4.34 | -0.69% | 15.35 | 1.85% |
| 2026-04-20 | 4.31 | 4.41 | 4.30 | 4.37 | +1.63% | 16.70 | 2.00% |
| 2026-04-17 | 4.32 | 4.35 | 4.28 | 4.30 | -0.69% | 10.26 | 1.25% |
| 2026-04-16 | 4.36 | 4.36 | 4.26 | 4.33 | -0.46% | 14.01 | 1.70% |
| 2026-04-15 | 4.40 | 4.41 | 4.34 | 4.35 | -0.68% | 11.84 | 1.42% |
| 2026-04-14 | 4.38 | 4.44 | 4.35 | 4.38 | +1.15% | 14.18 | 1.69% |
| 2026-04-13 | 4.30 | 4.37 | 4.26 | 4.33 | -0.23% | 12.24 | 1.48% |
| 2026-04-10 | 4.34 | 4.40 | 4.33 | 4.34 | +1.17% | 15.18 | 1.82% |
| 2026-04-09 | 4.26 | 4.30 | 4.24 | 4.29 | -0.46% | 11.05 | 1.35% |
| 2026-04-08 | 4.25 | 4.32 | 4.18 | 4.31 | +4.11% | 19.75 | 2.42% |
| 2026-04-07 | 4.17 | 4.19 | 4.11 | 4.14 | -0.48% | 8.36 | 1.05% |
| 2026-04-03 | 4.20 | 4.23 | 4.15 | 4.16 | -0.95% | 8.71 | 1.09% |
| 2026-04-02 | 4.29 | 4.30 | 4.18 | 4.20 | -2.78% | 15.22 | 1.88% |
| 2026-04-01 | 4.33 | 4.34 | 4.27 | 4.32 | +1.17% | 12.99 | 1.58% |
| 2026-03-31 | 4.33 | 4.36 | 4.26 | 4.27 | -2.06% | 13.44 | 1.63% |
| 2026-03-30 | 4.27 | 4.36 | 4.26 | 4.36 | +0.69% | 13.26 | 1.60% |
| 2026-03-27 | 4.25 | 4.34 | 4.24 | 4.33 | +1.41% | 9.61 | 1.17% |
| 2026-03-26 | 4.33 | 4.36 | 4.25 | 4.27 | -1.61% | 10.37 | 1.26% |
| 2026-03-25 | 4.37 | 4.40 | 4.31 | 4.34 | -0.46% | 14.40 | 1.73% |
| 2026-03-24 | 4.26 | 4.37 | 4.20 | 4.36 | +3.81% | 14.73 | 1.80% |