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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.55 | 4.68 | 4.54 | 4.67 | +2.41% | 23.61 | 2.82% |
| 2025-12-16 | 4.52 | 4.59 | 4.48 | 4.56 | +1.11% | 23.60 | 2.87% |
| 2025-12-15 | 4.48 | 4.58 | 4.47 | 4.51 | +0.22% | 14.74 | 1.80% |
| 2025-12-12 | 4.44 | 4.54 | 4.42 | 4.50 | +1.58% | 18.67 | 2.30% |
| 2025-12-11 | 4.48 | 4.51 | 4.42 | 4.43 | -1.34% | 12.47 | 1.54% |
| 2025-12-10 | 4.45 | 4.54 | 4.42 | 4.49 | +0.45% | 13.79 | 1.70% |
| 2025-12-09 | 4.48 | 4.52 | 4.43 | 4.47 | -0.22% | 15.38 | 1.90% |
| 2025-12-08 | 4.53 | 4.59 | 4.47 | 4.48 | -1.54% | 23.19 | 2.84% |
| 2025-12-05 | 4.35 | 4.56 | 4.34 | 4.55 | +4.36% | 36.20 | 4.47% |
| 2025-12-04 | 4.31 | 4.37 | 4.30 | 4.36 | +0.46% | 17.03 | 2.17% |
| 2025-12-03 | 4.18 | 4.40 | 4.17 | 4.34 | +4.08% | 30.58 | 3.93% |
| 2025-12-02 | 4.19 | 4.21 | 4.14 | 4.17 | -0.71% | 8.02 | 1.06% |
| 2025-12-01 | 4.08 | 4.20 | 4.07 | 4.20 | +2.69% | 13.66 | 1.82% |
| 2025-11-28 | 4.07 | 4.09 | 4.05 | 4.09 | +0.49% | 5.27 | 0.72% |
| 2025-11-27 | 4.08 | 4.10 | 4.06 | 4.07 | -0.25% | 5.72 | 0.77% |
| 2025-11-26 | 4.09 | 4.11 | 4.07 | 4.08 | -0.24% | 6.71 | 0.91% |
| 2025-11-25 | 4.09 | 4.12 | 4.08 | 4.09 | +0.49% | 7.32 | 0.99% |
| 2025-11-24 | 4.07 | 4.09 | 4.04 | 4.07 | +0.49% | 9.32 | 1.27% |
| 2025-11-21 | 4.13 | 4.14 | 4.05 | 4.05 | -2.64% | 15.24 | 2.06% |
| 2025-11-20 | 4.20 | 4.23 | 4.16 | 4.16 | -0.72% | 9.70 | 1.28% |