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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.42 | 4.43 | 4.33 | 4.36 | -1.36% | 19.64 | 2.49% |
| 2025-09-15 | 4.43 | 4.45 | 4.37 | 4.42 | +0.23% | 18.25 | 2.29% |
| 2025-09-12 | 4.43 | 4.45 | 4.38 | 4.41 | -0.45% | 17.26 | 2.16% |
| 2025-09-11 | 4.36 | 4.44 | 4.34 | 4.43 | +1.37% | 17.88 | 2.24% |
| 2025-09-10 | 4.37 | 4.39 | 4.34 | 4.37 | -0.23% | 12.78 | 1.62% |
| 2025-09-09 | 4.38 | 4.44 | 4.36 | 4.38 | -0.23% | 15.78 | 1.98% |
| 2025-09-08 | 4.38 | 4.42 | 4.34 | 4.39 | +0.23% | 19.29 | 2.43% |
| 2025-09-05 | 4.30 | 4.38 | 4.27 | 4.38 | +1.86% | 21.88 | 2.79% |
| 2025-09-04 | 4.33 | 4.42 | 4.25 | 4.30 | -0.23% | 23.96 | 3.06% |
| 2025-09-03 | 4.43 | 4.44 | 4.30 | 4.31 | -2.27% | 20.76 | 2.63% |
| 2025-09-02 | 4.58 | 4.59 | 4.38 | 4.41 | -3.92% | 31.14 | 3.87% |
| 2025-09-01 | 4.68 | 4.69 | 4.56 | 4.59 | -1.08% | 23.09 | 2.78% |
| 2025-08-29 | 4.70 | 4.72 | 4.63 | 4.64 | -1.28% | 28.69 | 3.39% |
| 2025-08-28 | 4.66 | 4.71 | 4.58 | 4.70 | +0.86% | 23.74 | 2.81% |
| 2025-08-27 | 4.78 | 4.87 | 4.65 | 4.66 | -2.51% | 32.19 | 3.73% |
| 2025-08-26 | 4.72 | 4.80 | 4.70 | 4.78 | +0.84% | 19.11 | 2.22% |
| 2025-08-25 | 4.82 | 4.86 | 4.68 | 4.74 | -0.84% | 27.29 | 3.18% |
| 2025-08-22 | 4.60 | 4.78 | 4.59 | 4.78 | +3.69% | 29.75 | 3.49% |
| 2025-08-21 | 4.61 | 4.66 | 4.59 | 4.61 | 0.00% | 15.12 | 1.81% |
| 2025-08-20 | 4.50 | 4.62 | 4.49 | 4.61 | +2.22% | 17.56 | 2.12% |