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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.30 | 21.37 | 20.80 | 21.03 | -1.59% | 0.62 | 1.50% |
| 2026-04-20 | 21.18 | 21.49 | 20.99 | 21.37 | +0.80% | 0.65 | 1.54% |
| 2026-04-17 | 21.18 | 21.42 | 20.80 | 21.20 | -0.42% | 0.78 | 1.86% |
| 2026-04-16 | 20.82 | 21.40 | 20.77 | 21.29 | +2.31% | 0.83 | 1.98% |
| 2026-04-15 | 21.22 | 21.63 | 20.76 | 20.81 | -1.89% | 0.63 | 1.52% |
| 2026-04-14 | 21.42 | 21.50 | 20.89 | 21.21 | +0.86% | 0.76 | 1.81% |
| 2026-04-13 | 20.86 | 21.25 | 20.63 | 21.03 | -0.61% | 0.82 | 1.97% |
| 2026-04-10 | 20.91 | 21.84 | 20.85 | 21.16 | +2.12% | 1.23 | 2.90% |
| 2026-04-09 | 21.00 | 21.20 | 20.67 | 20.72 | -3.45% | 0.85 | 2.05% |
| 2026-04-08 | 20.99 | 21.49 | 20.50 | 21.46 | +6.87% | 1.45 | 3.47% |
| 2026-04-07 | 19.67 | 20.13 | 19.57 | 20.08 | +3.03% | 0.65 | 1.65% |
| 2026-04-03 | 20.34 | 20.40 | 19.45 | 19.49 | -3.08% | 0.66 | 1.69% |
| 2026-04-02 | 20.78 | 20.78 | 19.97 | 20.11 | -3.64% | 0.70 | 1.74% |
| 2026-04-01 | 20.92 | 21.01 | 20.58 | 20.87 | +1.95% | 0.59 | 1.44% |
| 2026-03-31 | 20.90 | 21.32 | 20.41 | 20.47 | -1.49% | 0.66 | 1.61% |
| 2026-03-30 | 20.66 | 20.96 | 20.38 | 20.78 | -1.05% | 0.61 | 1.51% |
| 2026-03-27 | 20.50 | 21.26 | 20.11 | 21.00 | +1.30% | 0.73 | 1.77% |
| 2026-03-26 | 21.60 | 21.70 | 20.68 | 20.73 | -4.47% | 0.90 | 2.16% |
| 2026-03-25 | 21.46 | 21.90 | 21.40 | 21.70 | +1.40% | 0.90 | 2.11% |
| 2026-03-24 | 21.20 | 21.55 | 20.79 | 21.40 | +2.88% | 0.99 | 2.37% |