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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.72 | 33.20 | 32.20 | 32.26 | -1.89% | 5.89 | 9.15% |
| 2025-08-18 | 31.90 | 33.39 | 31.80 | 32.88 | +2.75% | 9.15 | 14.17% |
| 2025-08-15 | 30.65 | 32.50 | 30.20 | 32.00 | +3.33% | 8.53 | 13.60% |
| 2025-08-14 | 32.00 | 32.65 | 30.90 | 30.97 | -11.74% | 11.05 | 17.74% |
| 2025-08-13 | 36.19 | 36.23 | 34.45 | 35.09 | -3.86% | 13.59 | 19.56% |
| 2025-08-12 | 33.68 | 38.83 | 33.60 | 36.50 | +8.47% | 17.11 | 23.95% |
| 2025-08-11 | 32.35 | 33.98 | 32.26 | 33.65 | +3.99% | 7.80 | 11.81% |
| 2025-08-08 | 32.75 | 33.60 | 32.05 | 32.36 | -2.41% | 6.18 | 9.55% |
| 2025-08-07 | 32.73 | 33.67 | 32.07 | 33.16 | +1.31% | 8.16 | 12.53% |
| 2025-08-06 | 31.85 | 32.86 | 31.60 | 32.73 | +2.35% | 4.88 | 7.63% |
| 2025-08-05 | 31.49 | 32.18 | 31.27 | 31.98 | +1.59% | 3.90 | 6.21% |
| 2025-08-04 | 31.11 | 31.51 | 30.96 | 31.48 | -0.03% | 2.66 | 4.32% |
| 2025-08-01 | 31.05 | 32.15 | 30.81 | 31.49 | +1.55% | 4.00 | 6.43% |
| 2025-07-31 | 32.17 | 32.66 | 30.91 | 31.01 | -3.90% | 5.03 | 8.04% |
| 2025-07-30 | 33.02 | 33.58 | 32.00 | 32.27 | -3.35% | 5.71 | 8.83% |
| 2025-07-29 | 32.84 | 33.39 | 32.16 | 33.39 | +1.15% | 7.15 | 11.01% |
| 2025-07-28 | 31.65 | 34.55 | 31.52 | 33.01 | +4.73% | 10.20 | 15.50% |
| 2025-07-25 | 32.45 | 32.88 | 31.47 | 31.52 | -2.87% | 4.44 | 7.06% |
| 2025-07-24 | 31.00 | 32.57 | 30.90 | 32.45 | +1.15% | 6.92 | 10.93% |
| 2025-07-23 | 31.53 | 33.33 | 31.40 | 32.08 | +1.07% | 8.63 | 13.50% |