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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.99 | 29.18 | 27.82 | 27.93 | -2.92% | 2.91 | 5.21% |
| 2026-01-15 | 29.74 | 30.00 | 28.51 | 28.77 | -4.16% | 4.41 | 7.67% |
| 2026-01-14 | 29.62 | 31.50 | 29.53 | 30.02 | +0.60% | 8.15 | 13.51% |
| 2026-01-13 | 30.55 | 31.70 | 29.63 | 29.84 | -3.77% | 8.02 | 13.30% |
| 2026-01-12 | 29.29 | 31.89 | 28.78 | 31.01 | +5.94% | 10.98 | 18.29% |
| 2026-01-09 | 28.45 | 29.72 | 28.41 | 29.27 | +1.42% | 6.48 | 11.26% |
| 2026-01-08 | 28.39 | 29.16 | 28.39 | 28.86 | -2.70% | 6.26 | 10.98% |
| 2026-01-07 | 32.04 | 32.04 | 29.60 | 29.66 | -7.92% | 11.85 | 19.84% |
| 2026-01-06 | 26.71 | 32.21 | 26.45 | 32.21 | +20.01% | 11.57 | 19.26% |
| 2026-01-05 | 25.34 | 27.30 | 25.12 | 26.84 | +5.88% | 3.96 | 7.54% |
| 2025-12-31 | 25.52 | 25.78 | 25.34 | 25.35 | -0.94% | 1.16 | 2.30% |
| 2025-12-30 | 25.40 | 26.09 | 25.35 | 25.59 | -0.16% | 1.35 | 2.66% |
| 2025-12-29 | 25.40 | 25.72 | 25.21 | 25.63 | +0.51% | 1.25 | 2.48% |
| 2025-12-26 | 25.70 | 26.35 | 25.43 | 25.50 | -1.58% | 1.80 | 3.52% |
| 2025-12-25 | 25.20 | 26.63 | 25.06 | 25.91 | +3.06% | 2.61 | 5.08% |
| 2025-12-24 | 24.44 | 25.25 | 24.41 | 25.14 | +2.44% | 1.20 | 2.42% |
| 2025-12-23 | 24.85 | 24.92 | 24.40 | 24.54 | -1.56% | 1.06 | 2.17% |
| 2025-12-22 | 25.19 | 25.47 | 24.91 | 24.93 | -1.07% | 0.99 | 2.00% |
| 2025-12-19 | 24.60 | 25.52 | 24.56 | 25.20 | +2.11% | 1.52 | 3.06% |
| 2025-12-18 | 25.13 | 25.62 | 24.68 | 24.68 | -2.83% | 1.33 | 2.69% |