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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.34 | 4.35 | 4.18 | 4.20 | -5.19% | 23.31 | 2.86% |
| 2026-03-20 | 4.49 | 4.56 | 4.42 | 4.43 | -0.89% | 15.39 | 1.79% |
| 2026-03-19 | 4.51 | 4.53 | 4.45 | 4.47 | -2.19% | 14.05 | 1.64% |
| 2026-03-18 | 4.60 | 4.61 | 4.48 | 4.57 | 0.00% | 16.79 | 1.93% |
| 2026-03-17 | 4.67 | 4.71 | 4.57 | 4.57 | -1.93% | 18.58 | 2.09% |
| 2026-03-16 | 4.81 | 4.83 | 4.61 | 4.66 | -3.52% | 30.65 | 3.43% |
| 2026-03-13 | 4.85 | 4.93 | 4.81 | 4.83 | -1.23% | 19.04 | 2.04% |
| 2026-03-12 | 4.86 | 4.95 | 4.81 | 4.89 | +0.20% | 21.24 | 2.27% |
| 2026-03-11 | 4.80 | 4.91 | 4.80 | 4.88 | +1.04% | 20.36 | 2.19% |
| 2026-03-10 | 4.86 | 4.94 | 4.81 | 4.83 | +1.26% | 18.66 | 2.01% |
| 2026-03-09 | 4.73 | 4.80 | 4.65 | 4.77 | -1.45% | 26.36 | 2.93% |
| 2026-03-06 | 4.90 | 4.91 | 4.73 | 4.84 | -2.81% | 30.47 | 3.31% |
| 2026-03-05 | 4.84 | 5.08 | 4.84 | 4.98 | +5.06% | 39.54 | 4.14% |
| 2026-03-04 | 4.72 | 4.88 | 4.70 | 4.74 | -0.21% | 20.15 | 2.20% |
| 2026-03-03 | 4.95 | 5.00 | 4.74 | 4.75 | -4.04% | 24.07 | 2.60% |
| 2026-03-02 | 4.89 | 5.03 | 4.87 | 4.95 | -0.40% | 26.96 | 2.84% |
| 2026-02-27 | 4.84 | 5.01 | 4.83 | 4.97 | +3.11% | 32.78 | 3.46% |
| 2026-02-26 | 4.87 | 4.91 | 4.79 | 4.82 | -0.82% | 16.28 | 1.76% |
| 2026-02-25 | 4.78 | 4.91 | 4.77 | 4.86 | +1.25% | 21.97 | 2.37% |
| 2026-02-24 | 4.66 | 4.82 | 4.66 | 4.80 | +5.26% | 34.81 | 3.83% |