天力锂能 sz.301152
31.09
+2.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.52 | 31.24 | 29.96 | 31.09 | +2.88% | 1.19 | 5.47% |
| 2026-05-21 | 31.61 | 32.79 | 30.00 | 30.22 | -4.19% | 1.70 | 7.61% |
| 2026-05-20 | 31.29 | 32.00 | 30.75 | 31.54 | +0.19% | 1.21 | 5.46% |
| 2026-05-19 | 32.06 | 32.46 | 30.83 | 31.48 | -2.57% | 1.45 | 6.50% |
| 2026-05-18 | 32.04 | 32.54 | 31.62 | 32.31 | +0.15% | 1.21 | 5.32% |
| 2026-05-15 | 32.16 | 33.23 | 32.05 | 32.26 | +0.03% | 1.60 | 6.90% |
| 2026-05-14 | 33.30 | 33.46 | 32.22 | 32.25 | -3.62% | 1.48 | 6.39% |
| 2026-05-13 | 33.14 | 34.24 | 32.71 | 33.46 | +1.00% | 1.77 | 7.43% |
| 2026-05-12 | 34.20 | 34.20 | 32.77 | 33.13 | -2.82% | 2.00 | 8.49% |
| 2026-05-11 | 33.98 | 35.50 | 33.68 | 34.09 | -0.35% | 2.39 | 9.87% |
| 2026-05-08 | 34.62 | 36.28 | 34.12 | 34.21 | -1.72% | 3.50 | 14.17% |
| 2026-05-07 | 34.86 | 36.00 | 34.50 | 34.81 | -0.43% | 3.74 | 15.01% |
| 2026-05-06 | 33.90 | 35.23 | 33.39 | 34.96 | +3.01% | 4.36 | 17.89% |
| 2026-04-30 | 33.00 | 34.90 | 32.80 | 33.94 | +1.53% | 4.74 | 19.70% |
| 2026-04-29 | 30.76 | 33.77 | 30.75 | 33.43 | +6.91% | 4.23 | 18.24% |
| 2026-04-28 | 31.15 | 31.62 | 30.83 | 31.27 | +0.19% | 1.63 | 7.34% |
| 2026-04-27 | 30.44 | 31.37 | 30.06 | 31.21 | +1.53% | 1.78 | 8.13% |
| 2026-04-24 | 29.65 | 30.99 | 29.65 | 30.74 | +2.88% | 1.65 | 7.63% |
| 2026-04-23 | 30.03 | 30.70 | 29.27 | 29.88 | -1.68% | 2.02 | 9.50% |
| 2026-04-22 | 29.95 | 32.32 | 29.95 | 30.39 | +0.96% | 2.41 | 10.95% |