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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.10 | 28.12 | 27.45 | 27.55 | -3.40% | 1.80 | 3.29% |
| 2025-10-21 | 28.19 | 28.97 | 27.98 | 28.52 | +0.07% | 2.28 | 4.04% |
| 2025-10-20 | 28.60 | 29.06 | 28.29 | 28.50 | +0.74% | 2.14 | 3.78% |
| 2025-10-17 | 28.70 | 29.25 | 27.43 | 28.29 | -1.70% | 2.62 | 4.69% |
| 2025-10-16 | 28.01 | 29.54 | 27.71 | 28.78 | +2.24% | 3.91 | 6.82% |
| 2025-10-15 | 28.00 | 28.40 | 27.57 | 28.15 | +0.43% | 1.84 | 3.32% |
| 2025-10-14 | 28.25 | 29.15 | 27.90 | 28.03 | -0.78% | 2.22 | 3.93% |
| 2025-10-13 | 26.60 | 28.82 | 26.40 | 28.25 | +0.11% | 1.81 | 3.32% |
| 2025-10-10 | 27.97 | 28.66 | 27.60 | 28.22 | +0.89% | 2.07 | 3.71% |
| 2025-10-09 | 28.05 | 28.46 | 27.69 | 27.97 | -0.50% | 1.61 | 2.90% |
| 2025-09-30 | 28.22 | 28.68 | 28.07 | 28.11 | -1.40% | 1.86 | 3.32% |
| 2025-09-29 | 27.26 | 29.20 | 27.00 | 28.51 | +3.67% | 3.49 | 6.23% |
| 2025-09-26 | 28.00 | 28.09 | 27.17 | 27.50 | -0.47% | 1.33 | 2.45% |
| 2025-09-25 | 28.18 | 28.39 | 27.61 | 27.63 | -2.02% | 1.49 | 2.70% |
| 2025-09-24 | 27.81 | 28.67 | 27.54 | 28.20 | +0.39% | 2.05 | 3.70% |
| 2025-09-23 | 28.96 | 28.96 | 27.10 | 28.09 | -3.97% | 2.81 | 5.11% |
| 2025-09-22 | 28.30 | 29.47 | 28.12 | 29.25 | +3.65% | 2.11 | 3.70% |
| 2025-09-19 | 28.98 | 29.10 | 28.12 | 28.22 | -2.62% | 2.21 | 3.91% |
| 2025-09-18 | 29.90 | 30.32 | 28.70 | 28.98 | -5.20% | 4.02 | 6.91% |
| 2025-09-17 | 29.96 | 30.90 | 29.90 | 30.57 | +1.43% | 3.55 | 5.90% |