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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.60 | 29.68 | 24.60 | 29.68 | +20.02% | 12.19 | 21.65% |
| 2025-06-23 | 23.61 | 24.85 | 23.58 | 24.73 | +3.82% | 2.75 | 5.70% |
| 2025-06-20 | 24.14 | 24.48 | 23.53 | 23.82 | -1.94% | 2.44 | 5.15% |
| 2025-06-19 | 24.82 | 25.22 | 24.16 | 24.29 | -3.07% | 3.25 | 6.67% |
| 2025-06-18 | 26.05 | 26.05 | 24.58 | 25.06 | -4.75% | 4.88 | 9.81% |
| 2025-06-17 | 26.78 | 27.28 | 26.04 | 26.31 | -2.95% | 5.99 | 11.36% |
| 2025-06-16 | 26.00 | 27.11 | 25.74 | 27.11 | +4.23% | 6.50 | 12.37% |
| 2025-06-13 | 26.54 | 27.11 | 25.80 | 26.01 | -3.13% | 6.19 | 11.96% |
| 2025-06-12 | 25.04 | 28.28 | 25.03 | 26.85 | +5.09% | 9.20 | 17.52% |
| 2025-06-11 | 24.65 | 26.05 | 24.50 | 25.55 | +3.27% | 6.24 | 12.37% |
| 2025-06-10 | 25.01 | 26.42 | 24.30 | 24.74 | -1.71% | 5.15 | 10.35% |
| 2025-06-09 | 24.55 | 25.49 | 24.51 | 25.17 | +2.53% | 4.08 | 8.23% |
| 2025-06-06 | 25.28 | 25.90 | 24.54 | 24.55 | -4.44% | 4.27 | 8.65% |
| 2025-06-05 | 24.81 | 26.44 | 24.49 | 25.69 | +4.01% | 6.70 | 13.45% |
| 2025-06-04 | 23.60 | 24.98 | 23.60 | 24.70 | +3.78% | 4.67 | 9.65% |
| 2025-06-03 | 23.50 | 24.49 | 23.50 | 23.80 | +0.34% | 3.16 | 6.70% |
| 2025-05-30 | 24.70 | 25.12 | 23.60 | 23.72 | -5.87% | 5.19 | 10.93% |
| 2025-05-29 | 24.28 | 25.53 | 24.01 | 25.20 | +3.75% | 6.66 | 13.45% |
| 2025-05-28 | 24.84 | 24.96 | 24.20 | 24.29 | -0.69% | 3.65 | 7.54% |
| 2025-05-27 | 24.82 | 25.08 | 24.39 | 24.46 | -2.35% | 3.90 | 8.01% |