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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.16 | 4.18 | 4.13 | 4.15 | -0.24% | 9.00 | 1.20% |
| 2025-10-21 | 4.13 | 4.17 | 4.11 | 4.16 | +0.97% | 9.73 | 1.30% |
| 2025-10-20 | 4.14 | 4.16 | 4.10 | 4.12 | +0.24% | 8.88 | 1.19% |
| 2025-10-17 | 4.20 | 4.21 | 4.10 | 4.11 | -2.14% | 17.00 | 2.27% |
| 2025-10-16 | 4.23 | 4.24 | 4.19 | 4.20 | -0.94% | 12.22 | 1.60% |
| 2025-10-15 | 4.23 | 4.25 | 4.19 | 4.24 | +0.24% | 18.07 | 2.37% |
| 2025-10-14 | 4.29 | 4.37 | 4.22 | 4.23 | -1.40% | 25.47 | 3.29% |
| 2025-10-13 | 4.25 | 4.30 | 4.21 | 4.29 | -1.61% | 25.82 | 3.36% |
| 2025-10-10 | 4.49 | 4.49 | 4.34 | 4.36 | -3.33% | 26.98 | 3.40% |
| 2025-10-09 | 4.33 | 4.59 | 4.32 | 4.51 | +4.64% | 41.60 | 5.13% |
| 2025-09-30 | 4.32 | 4.37 | 4.30 | 4.31 | -0.46% | 15.73 | 2.01% |
| 2025-09-29 | 4.34 | 4.35 | 4.26 | 4.33 | -0.46% | 19.61 | 2.52% |
| 2025-09-26 | 4.45 | 4.45 | 4.33 | 4.35 | -2.68% | 16.81 | 2.12% |
| 2025-09-25 | 4.43 | 4.49 | 4.40 | 4.47 | +0.68% | 17.14 | 2.13% |
| 2025-09-24 | 4.30 | 4.44 | 4.28 | 4.44 | +2.78% | 21.63 | 2.72% |
| 2025-09-23 | 4.36 | 4.38 | 4.22 | 4.32 | -1.14% | 16.92 | 2.18% |
| 2025-09-22 | 4.40 | 4.42 | 4.33 | 4.37 | -0.68% | 12.61 | 1.60% |
| 2025-09-19 | 4.42 | 4.45 | 4.37 | 4.40 | -0.45% | 15.18 | 1.90% |
| 2025-09-18 | 4.38 | 4.56 | 4.35 | 4.42 | +1.14% | 33.75 | 4.20% |
| 2025-09-17 | 4.34 | 4.40 | 4.33 | 4.37 | +0.23% | 14.84 | 1.88% |