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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.98 | 5.01 | 4.79 | 4.83 | -2.42% | 34.19 | 3.89% |
| 2026-01-15 | 4.92 | 5.08 | 4.92 | 4.95 | -0.20% | 36.28 | 4.02% |
| 2026-01-14 | 4.87 | 5.23 | 4.85 | 4.96 | +4.20% | 85.08 | 9.32% |
| 2026-01-13 | 4.76 | 4.86 | 4.69 | 4.76 | -0.21% | 28.39 | 3.30% |
| 2026-01-12 | 4.74 | 4.83 | 4.73 | 4.77 | +0.21% | 27.45 | 3.18% |
| 2026-01-09 | 4.64 | 4.90 | 4.62 | 4.76 | +2.59% | 40.58 | 4.70% |
| 2026-01-08 | 4.71 | 4.72 | 4.63 | 4.64 | -1.49% | 28.83 | 3.41% |
| 2026-01-07 | 4.87 | 4.88 | 4.68 | 4.71 | -4.46% | 48.54 | 5.64% |
| 2026-01-06 | 4.64 | 5.01 | 4.64 | 4.93 | +8.35% | 76.63 | 8.67% |
| 2026-01-05 | 4.55 | 4.62 | 4.51 | 4.55 | +0.22% | 18.11 | 2.20% |
| 2025-12-31 | 4.54 | 4.58 | 4.48 | 4.54 | 0.00% | 12.72 | 1.55% |
| 2025-12-30 | 4.46 | 4.59 | 4.45 | 4.54 | +1.11% | 17.76 | 2.16% |
| 2025-12-29 | 4.45 | 4.57 | 4.43 | 4.49 | +1.13% | 19.05 | 2.34% |
| 2025-12-26 | 4.46 | 4.48 | 4.39 | 4.44 | -0.67% | 13.38 | 1.67% |
| 2025-12-25 | 4.52 | 4.53 | 4.46 | 4.47 | -1.32% | 8.64 | 1.06% |
| 2025-12-24 | 4.48 | 4.53 | 4.44 | 4.53 | +0.89% | 11.48 | 1.41% |
| 2025-12-23 | 4.49 | 4.55 | 4.47 | 4.49 | 0.00% | 11.81 | 1.45% |
| 2025-12-22 | 4.58 | 4.59 | 4.46 | 4.49 | -2.18% | 16.86 | 2.06% |
| 2025-12-19 | 4.59 | 4.65 | 4.53 | 4.59 | 0.00% | 14.92 | 1.79% |
| 2025-12-18 | 4.64 | 4.66 | 4.55 | 4.59 | -1.71% | 16.68 | 2.01% |