天利科技 sz.300399
21.90
+1.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.85 | 22.05 | 21.45 | 21.90 | +1.01% | 1.05 | 2.44% |
| 2026-05-21 | 22.22 | 23.79 | 21.68 | 21.68 | -2.25% | 1.80 | 4.01% |
| 2026-05-20 | 22.59 | 22.60 | 22.01 | 22.18 | -2.29% | 0.80 | 1.82% |
| 2026-05-19 | 22.28 | 22.88 | 22.22 | 22.70 | +1.98% | 0.88 | 1.98% |
| 2026-05-18 | 22.16 | 22.51 | 22.10 | 22.26 | -0.40% | 0.66 | 1.49% |
| 2026-05-15 | 22.47 | 22.90 | 22.17 | 22.35 | -0.53% | 0.91 | 2.04% |
| 2026-05-14 | 23.13 | 23.27 | 22.47 | 22.47 | -2.69% | 0.95 | 2.11% |
| 2026-05-13 | 23.00 | 23.25 | 22.90 | 23.09 | -0.47% | 0.88 | 1.93% |
| 2026-05-12 | 23.44 | 23.76 | 23.06 | 23.20 | -1.86% | 1.13 | 2.44% |
| 2026-05-11 | 22.95 | 24.01 | 22.93 | 23.64 | +3.01% | 1.72 | 3.70% |
| 2026-05-08 | 22.42 | 23.14 | 22.42 | 22.95 | +1.37% | 1.23 | 2.73% |
| 2026-05-07 | 22.30 | 22.84 | 22.25 | 22.64 | +0.71% | 1.23 | 2.76% |
| 2026-05-06 | 21.98 | 22.75 | 21.97 | 22.48 | +2.04% | 1.49 | 3.35% |
| 2026-04-30 | 21.89 | 22.65 | 21.68 | 22.03 | +1.61% | 1.34 | 3.08% |
| 2026-04-29 | 21.10 | 21.80 | 21.10 | 21.68 | +1.50% | 0.90 | 2.12% |
| 2026-04-28 | 21.54 | 21.78 | 21.25 | 21.36 | -1.25% | 0.96 | 2.27% |
| 2026-04-27 | 20.98 | 21.66 | 20.86 | 21.63 | +3.44% | 1.31 | 3.11% |
| 2026-04-24 | 20.73 | 21.09 | 20.42 | 20.91 | +0.77% | 0.79 | 1.92% |
| 2026-04-23 | 21.12 | 21.20 | 20.60 | 20.75 | -2.08% | 0.73 | 1.77% |
| 2026-04-22 | 21.03 | 21.50 | 21.03 | 21.19 | +0.76% | 0.85 | 2.03% |