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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.00 | 30.42 | 28.80 | 30.14 | +4.00% | 3.20 | 5.45% |
| 2025-09-15 | 29.24 | 29.43 | 28.86 | 28.98 | -0.89% | 1.67 | 2.91% |
| 2025-09-12 | 29.69 | 30.23 | 29.20 | 29.24 | -1.52% | 2.76 | 4.70% |
| 2025-09-11 | 28.30 | 29.70 | 28.03 | 29.69 | +4.47% | 3.39 | 5.92% |
| 2025-09-10 | 28.54 | 29.10 | 28.35 | 28.42 | -0.63% | 1.83 | 3.23% |
| 2025-09-09 | 29.60 | 29.60 | 28.50 | 28.60 | -3.38% | 2.22 | 3.88% |
| 2025-09-08 | 29.40 | 29.98 | 28.90 | 29.60 | +0.71% | 2.39 | 4.12% |
| 2025-09-05 | 29.25 | 29.53 | 28.53 | 29.39 | +0.48% | 2.88 | 5.01% |
| 2025-09-04 | 29.90 | 30.30 | 28.50 | 29.25 | -2.08% | 3.48 | 5.95% |
| 2025-09-03 | 32.17 | 32.53 | 29.61 | 29.87 | -6.66% | 5.17 | 8.47% |
| 2025-09-02 | 33.77 | 34.43 | 31.66 | 32.00 | -5.19% | 6.51 | 10.04% |
| 2025-09-01 | 33.67 | 34.45 | 33.26 | 33.75 | -0.30% | 6.24 | 9.34% |
| 2025-08-29 | 32.33 | 35.50 | 32.32 | 33.85 | +3.87% | 11.19 | 16.57% |
| 2025-08-28 | 31.88 | 32.60 | 31.00 | 32.59 | +1.94% | 5.09 | 8.11% |
| 2025-08-27 | 33.40 | 33.96 | 31.92 | 31.97 | -4.22% | 6.50 | 9.90% |
| 2025-08-26 | 33.46 | 34.00 | 33.00 | 33.38 | -1.24% | 5.85 | 8.83% |
| 2025-08-25 | 32.80 | 34.50 | 32.40 | 33.80 | +4.64% | 10.13 | 15.29% |
| 2025-08-22 | 31.67 | 32.50 | 31.58 | 32.30 | +2.28% | 5.41 | 8.53% |
| 2025-08-21 | 32.00 | 32.60 | 31.31 | 31.58 | -0.69% | 4.91 | 7.77% |
| 2025-08-20 | 32.34 | 32.58 | 31.15 | 31.80 | -1.43% | 4.58 | 7.31% |