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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.61 | 25.99 | 23.75 | 25.40 | +2.25% | 2.49 | 5.08% |
| 2025-12-16 | 24.62 | 25.25 | 24.22 | 24.84 | +0.12% | 1.58 | 3.24% |
| 2025-12-15 | 24.24 | 25.58 | 23.95 | 24.81 | -0.60% | 1.48 | 3.03% |
| 2025-12-12 | 24.93 | 25.57 | 24.91 | 24.96 | -0.40% | 0.88 | 1.77% |
| 2025-12-11 | 25.68 | 25.84 | 25.01 | 25.06 | -2.49% | 1.03 | 2.06% |
| 2025-12-10 | 25.22 | 25.98 | 25.10 | 25.70 | +0.90% | 1.29 | 2.55% |
| 2025-12-09 | 25.67 | 26.00 | 25.44 | 25.47 | -2.26% | 1.36 | 2.68% |
| 2025-12-08 | 25.48 | 26.58 | 25.09 | 26.06 | +3.58% | 2.83 | 5.50% |
| 2025-12-05 | 23.69 | 25.65 | 23.69 | 25.16 | +5.71% | 2.57 | 5.23% |
| 2025-12-04 | 24.27 | 24.33 | 23.69 | 23.80 | -1.53% | 0.79 | 1.68% |
| 2025-12-03 | 24.94 | 25.14 | 24.01 | 24.17 | -2.78% | 1.05 | 2.17% |
| 2025-12-02 | 25.33 | 25.33 | 24.81 | 24.86 | -1.35% | 0.71 | 1.44% |
| 2025-12-01 | 25.34 | 25.50 | 25.13 | 25.20 | -0.55% | 0.75 | 1.51% |
| 2025-11-28 | 25.40 | 25.80 | 25.15 | 25.34 | +0.28% | 0.89 | 1.78% |
| 2025-11-27 | 25.34 | 25.56 | 25.20 | 25.27 | -0.28% | 0.62 | 1.23% |
| 2025-11-26 | 25.60 | 25.89 | 25.20 | 25.34 | -1.32% | 0.80 | 1.59% |
| 2025-11-25 | 25.46 | 25.98 | 25.37 | 25.68 | +1.06% | 0.93 | 1.83% |
| 2025-11-24 | 24.70 | 25.53 | 24.46 | 25.41 | +3.63% | 1.20 | 2.42% |
| 2025-11-21 | 25.08 | 25.44 | 24.32 | 24.52 | -3.50% | 1.17 | 2.40% |
| 2025-11-20 | 26.09 | 26.20 | 25.26 | 25.41 | -1.55% | 0.88 | 1.75% |