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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.08 | 21.76 | 20.77 | 20.80 | -3.79% | 1.41 | 3.36% |
| 2026-03-20 | 23.20 | 23.30 | 21.61 | 21.62 | -6.24% | 1.44 | 3.28% |
| 2026-03-19 | 23.30 | 23.66 | 23.02 | 23.06 | -1.50% | 0.88 | 1.92% |
| 2026-03-18 | 23.44 | 23.53 | 23.01 | 23.41 | +0.34% | 0.96 | 2.09% |
| 2026-03-17 | 23.23 | 24.07 | 23.09 | 23.33 | +0.26% | 1.32 | 2.83% |
| 2026-03-16 | 23.34 | 23.45 | 22.42 | 23.27 | -4.90% | 2.13 | 4.69% |
| 2026-03-13 | 25.24 | 25.30 | 24.29 | 24.47 | -3.62% | 1.32 | 2.69% |
| 2026-03-12 | 25.28 | 25.75 | 25.25 | 25.39 | -0.55% | 0.85 | 1.69% |
| 2026-03-11 | 25.80 | 26.14 | 25.48 | 25.53 | -1.54% | 0.98 | 1.94% |
| 2026-03-10 | 26.08 | 26.30 | 25.68 | 25.93 | +0.43% | 1.04 | 2.03% |
| 2026-03-09 | 25.27 | 25.99 | 25.19 | 25.82 | -1.45% | 1.20 | 2.36% |
| 2026-03-06 | 25.20 | 26.29 | 25.14 | 26.20 | +3.64% | 1.64 | 3.19% |
| 2026-03-05 | 25.70 | 25.83 | 24.97 | 25.28 | +0.64% | 1.06 | 2.11% |
| 2026-03-04 | 24.91 | 25.59 | 24.70 | 25.12 | -0.24% | 1.05 | 2.12% |
| 2026-03-03 | 26.22 | 26.77 | 25.03 | 25.18 | -3.82% | 1.96 | 3.83% |
| 2026-03-02 | 27.31 | 27.59 | 25.88 | 26.18 | -6.60% | 2.61 | 4.99% |
| 2026-02-27 | 27.40 | 28.03 | 27.21 | 28.03 | +1.63% | 1.68 | 3.05% |
| 2026-02-26 | 27.99 | 28.07 | 27.30 | 27.58 | -1.29% | 1.64 | 3.02% |
| 2026-02-25 | 27.09 | 28.17 | 27.09 | 27.94 | +2.91% | 2.14 | 3.88% |
| 2026-02-24 | 27.55 | 27.59 | 27.07 | 27.15 | +0.30% | 0.93 | 1.73% |