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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.40 | 27.88 | 27.03 | 27.07 | -1.49% | 1.19 | 2.19% |
| 2026-02-12 | 27.59 | 27.88 | 27.20 | 27.48 | +0.37% | 1.39 | 2.55% |
| 2026-02-11 | 27.71 | 27.99 | 27.38 | 27.38 | -1.90% | 1.50 | 2.75% |
| 2026-02-10 | 28.28 | 28.28 | 27.80 | 27.91 | -1.31% | 1.62 | 2.94% |
| 2026-02-09 | 27.60 | 28.30 | 27.60 | 28.28 | +3.48% | 2.19 | 3.96% |
| 2026-02-06 | 27.00 | 27.84 | 27.00 | 27.33 | -0.98% | 1.71 | 3.15% |
| 2026-02-05 | 27.20 | 27.95 | 27.06 | 27.60 | +0.33% | 2.17 | 3.96% |
| 2026-02-04 | 27.12 | 27.79 | 27.10 | 27.51 | +0.40% | 1.87 | 3.44% |
| 2026-02-03 | 26.58 | 27.40 | 26.48 | 27.40 | +3.79% | 1.87 | 3.48% |
| 2026-02-02 | 26.20 | 27.25 | 25.66 | 26.40 | -0.11% | 1.72 | 3.24% |
| 2026-01-30 | 27.27 | 27.49 | 26.39 | 26.43 | -4.38% | 2.30 | 4.36% |
| 2026-01-29 | 27.02 | 28.03 | 26.10 | 27.64 | +1.47% | 2.74 | 5.06% |
| 2026-01-28 | 27.77 | 28.09 | 27.20 | 27.24 | -2.64% | 2.32 | 4.26% |
| 2026-01-27 | 28.51 | 28.56 | 26.80 | 27.98 | -3.52% | 4.03 | 7.37% |
| 2026-01-26 | 28.18 | 29.50 | 27.50 | 29.00 | +3.02% | 5.86 | 10.29% |
| 2026-01-23 | 27.64 | 28.20 | 27.42 | 28.15 | +2.14% | 2.07 | 3.74% |
| 2026-01-22 | 27.82 | 27.98 | 27.37 | 27.56 | -0.79% | 1.96 | 3.59% |
| 2026-01-21 | 27.52 | 28.14 | 27.32 | 27.78 | -0.32% | 1.72 | 3.14% |
| 2026-01-20 | 28.22 | 28.93 | 27.55 | 27.87 | -1.17% | 2.53 | 4.55% |
| 2026-01-19 | 27.78 | 28.40 | 27.52 | 28.20 | +0.97% | 2.22 | 4.02% |