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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.62 | 4.64 | 4.56 | 4.56 | -1.51% | 14.11 | 1.70% |
| 2026-02-12 | 4.71 | 4.73 | 4.60 | 4.63 | -1.91% | 20.73 | 2.47% |
| 2026-02-11 | 4.82 | 4.85 | 4.71 | 4.72 | -2.28% | 16.91 | 1.96% |
| 2026-02-10 | 4.89 | 4.90 | 4.79 | 4.83 | -1.43% | 19.61 | 2.24% |
| 2026-02-09 | 4.95 | 4.97 | 4.86 | 4.90 | 0.00% | 18.34 | 2.07% |
| 2026-02-06 | 4.90 | 4.99 | 4.85 | 4.90 | -1.41% | 19.00 | 2.13% |
| 2026-02-05 | 4.89 | 4.99 | 4.83 | 4.97 | +1.02% | 23.80 | 2.68% |
| 2026-02-04 | 4.76 | 4.94 | 4.75 | 4.92 | +2.71% | 25.81 | 2.93% |
| 2026-02-03 | 4.83 | 4.84 | 4.70 | 4.79 | +0.84% | 20.46 | 2.38% |
| 2026-02-02 | 4.77 | 4.87 | 4.74 | 4.75 | -2.06% | 17.73 | 2.04% |
| 2026-01-30 | 4.92 | 4.96 | 4.67 | 4.85 | -1.82% | 32.43 | 3.73% |
| 2026-01-29 | 5.05 | 5.10 | 4.92 | 4.94 | -2.37% | 30.97 | 3.43% |
| 2026-01-28 | 5.07 | 5.13 | 5.01 | 5.06 | -0.78% | 26.68 | 2.91% |
| 2026-01-27 | 5.00 | 5.14 | 4.98 | 5.10 | +1.39% | 33.73 | 3.67% |
| 2026-01-26 | 5.06 | 5.15 | 5.00 | 5.03 | -0.40% | 28.77 | 3.14% |
| 2026-01-23 | 4.90 | 5.13 | 4.88 | 5.05 | +2.85% | 50.87 | 5.58% |
| 2026-01-22 | 5.00 | 5.02 | 4.86 | 4.91 | -1.60% | 25.83 | 2.91% |
| 2026-01-21 | 4.98 | 5.08 | 4.94 | 4.99 | +0.40% | 32.68 | 3.60% |
| 2026-01-20 | 4.99 | 4.99 | 4.86 | 4.97 | -0.20% | 24.35 | 2.73% |
| 2026-01-19 | 4.81 | 5.03 | 4.77 | 4.98 | +3.11% | 32.15 | 3.59% |