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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.86 | 25.14 | 24.05 | 25.05 | +1.50% | 4.52 | 9.21% |
| 2025-05-23 | 25.76 | 26.25 | 24.52 | 24.68 | -5.03% | 7.00 | 14.04% |
| 2025-05-22 | 27.42 | 27.97 | 25.93 | 25.99 | -7.10% | 8.62 | 16.23% |
| 2025-05-21 | 26.41 | 28.66 | 25.64 | 27.97 | +3.09% | 11.23 | 20.72% |
| 2025-05-20 | 26.88 | 28.78 | 26.39 | 27.13 | -1.49% | 11.31 | 20.95% |
| 2025-05-19 | 25.74 | 28.12 | 25.28 | 27.54 | +4.59% | 11.73 | 22.06% |
| 2025-05-16 | 25.11 | 26.87 | 24.17 | 26.34 | +3.29% | 10.98 | 21.64% |
| 2025-05-15 | 25.45 | 27.38 | 25.10 | 25.50 | +0.43% | 14.60 | 28.28% |
| 2025-05-14 | 21.11 | 25.39 | 20.80 | 25.39 | +20.00% | 11.17 | 23.19% |
| 2025-05-13 | 21.56 | 21.72 | 21.11 | 21.16 | -1.53% | 1.62 | 3.85% |
| 2025-05-12 | 20.93 | 21.49 | 20.69 | 21.49 | +4.46% | 1.99 | 4.75% |
| 2025-05-09 | 21.18 | 21.52 | 20.56 | 20.57 | -3.74% | 1.81 | 4.39% |
| 2025-05-08 | 21.28 | 21.46 | 20.88 | 21.37 | +2.20% | 2.27 | 5.41% |
| 2025-05-07 | 22.25 | 22.86 | 20.80 | 20.91 | -1.13% | 3.79 | 8.80% |
| 2025-05-06 | 20.32 | 21.16 | 20.17 | 21.15 | +5.48% | 2.36 | 5.74% |