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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.80 | 32.29 | 31.39 | 31.74 | -0.31% | 4.47 | 7.12% |
| 2025-07-21 | 32.02 | 32.33 | 31.53 | 31.84 | -0.50% | 3.05 | 4.84% |
| 2025-07-18 | 32.43 | 32.54 | 31.80 | 32.00 | -1.33% | 3.54 | 5.59% |
| 2025-07-17 | 32.00 | 32.72 | 31.99 | 32.43 | +1.38% | 4.21 | 6.57% |
| 2025-07-16 | 32.40 | 32.74 | 31.96 | 31.99 | -2.32% | 4.80 | 7.55% |
| 2025-07-15 | 33.17 | 33.52 | 32.36 | 32.75 | -1.62% | 5.55 | 8.55% |
| 2025-07-14 | 34.76 | 35.06 | 33.27 | 33.29 | -2.66% | 8.73 | 13.07% |
| 2025-07-11 | 32.30 | 35.23 | 32.03 | 34.20 | +5.59% | 14.68 | 21.98% |
| 2025-07-10 | 33.34 | 33.55 | 31.75 | 32.39 | -2.94% | 8.52 | 13.25% |
| 2025-07-09 | 33.60 | 34.75 | 33.22 | 33.37 | -1.77% | 11.08 | 16.49% |
| 2025-07-08 | 33.01 | 34.36 | 32.61 | 33.97 | +3.19% | 11.20 | 16.84% |
| 2025-07-07 | 32.89 | 33.71 | 32.00 | 32.92 | -0.12% | 8.79 | 13.45% |
| 2025-07-04 | 33.05 | 35.12 | 32.38 | 32.96 | -1.17% | 14.46 | 21.77% |
| 2025-07-03 | 33.13 | 33.66 | 32.94 | 33.35 | +0.18% | 8.22 | 12.49% |
| 2025-07-02 | 34.32 | 34.76 | 33.00 | 33.29 | -3.92% | 8.14 | 12.24% |
| 2025-07-01 | 37.49 | 37.70 | 34.11 | 34.65 | -5.33% | 13.19 | 19.06% |
| 2025-06-30 | 37.01 | 37.50 | 35.84 | 36.60 | -3.00% | 14.61 | 20.24% |
| 2025-06-27 | 41.04 | 41.50 | 37.30 | 37.73 | -7.91% | 23.49 | 30.69% |
| 2025-06-26 | 41.00 | 42.74 | 39.98 | 40.97 | +15.02% | 32.42 | 39.43% |
| 2025-06-25 | 31.22 | 35.62 | 31.22 | 35.62 | +20.01% | 18.83 | 27.88% |