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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.19 | 26.30 | 25.65 | 25.81 | -1.22% | 0.77 | 1.50% |
| 2025-11-18 | 26.49 | 26.50 | 25.93 | 26.13 | -1.54% | 0.98 | 1.90% |
| 2025-11-17 | 25.63 | 26.55 | 25.58 | 26.54 | +3.87% | 1.66 | 3.20% |
| 2025-11-14 | 26.00 | 26.23 | 25.55 | 25.55 | -2.70% | 0.95 | 1.86% |
| 2025-11-13 | 25.93 | 26.50 | 25.71 | 26.26 | +0.96% | 1.15 | 2.23% |
| 2025-11-12 | 25.90 | 26.25 | 25.52 | 26.01 | +0.08% | 0.95 | 1.86% |
| 2025-11-11 | 26.76 | 26.76 | 25.90 | 25.99 | -2.88% | 1.57 | 3.03% |
| 2025-11-10 | 26.45 | 27.10 | 26.39 | 26.76 | +1.17% | 1.03 | 1.96% |
| 2025-11-07 | 27.27 | 27.27 | 26.45 | 26.45 | -3.26% | 1.46 | 2.76% |
| 2025-11-06 | 27.53 | 27.74 | 27.19 | 27.34 | -0.65% | 1.38 | 2.56% |
| 2025-11-05 | 27.50 | 27.90 | 27.18 | 27.52 | -1.36% | 1.25 | 2.29% |
| 2025-11-04 | 28.63 | 28.63 | 27.71 | 27.90 | -2.79% | 1.63 | 2.96% |
| 2025-11-03 | 28.59 | 28.73 | 28.08 | 28.70 | +0.38% | 1.46 | 2.60% |
| 2025-10-31 | 28.37 | 29.22 | 28.01 | 28.59 | +0.49% | 2.12 | 3.76% |
| 2025-10-30 | 29.29 | 29.60 | 28.45 | 28.45 | -4.50% | 2.75 | 4.83% |
| 2025-10-29 | 29.03 | 30.11 | 28.80 | 29.79 | +1.19% | 4.50 | 7.72% |
| 2025-10-28 | 28.26 | 31.68 | 28.26 | 29.44 | +2.72% | 5.51 | 9.36% |
| 2025-10-27 | 28.07 | 28.75 | 27.76 | 28.66 | +3.24% | 2.64 | 4.69% |
| 2025-10-24 | 27.36 | 28.14 | 27.32 | 27.76 | +1.20% | 1.75 | 3.19% |
| 2025-10-23 | 27.54 | 27.61 | 26.86 | 27.43 | -0.44% | 1.26 | 2.36% |