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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.73 | 29.10 | 28.51 | 28.88 | +0.63% | 0.97 | 4.78% |
| 2025-08-18 | 28.73 | 29.10 | 28.54 | 28.70 | +0.42% | 0.91 | 4.49% |
| 2025-08-15 | 27.85 | 28.69 | 27.85 | 28.58 | +2.25% | 0.99 | 4.97% |
| 2025-08-14 | 28.96 | 29.09 | 27.85 | 27.95 | -3.45% | 1.21 | 6.11% |
| 2025-08-13 | 29.38 | 29.55 | 28.79 | 28.95 | -1.70% | 1.20 | 5.91% |
| 2025-08-12 | 29.83 | 29.90 | 28.91 | 29.45 | -1.77% | 1.59 | 7.78% |
| 2025-08-11 | 30.21 | 30.78 | 29.56 | 29.98 | +3.84% | 2.34 | 11.11% |
| 2025-08-08 | 29.05 | 29.22 | 28.60 | 28.87 | -1.03% | 0.73 | 3.62% |
| 2025-08-07 | 29.60 | 29.73 | 28.94 | 29.17 | -0.92% | 1.00 | 4.90% |
| 2025-08-06 | 29.38 | 29.84 | 28.81 | 29.44 | -0.37% | 0.88 | 4.30% |
| 2025-08-05 | 29.75 | 29.98 | 29.35 | 29.55 | -0.77% | 0.93 | 4.47% |
| 2025-08-04 | 29.85 | 30.20 | 29.24 | 29.78 | +0.54% | 0.97 | 4.62% |
| 2025-08-01 | 29.48 | 30.20 | 29.10 | 29.62 | +0.75% | 0.99 | 4.80% |
| 2025-07-31 | 29.89 | 30.48 | 29.17 | 29.40 | -2.16% | 1.34 | 6.42% |
| 2025-07-30 | 30.87 | 30.91 | 29.67 | 30.05 | -2.78% | 1.44 | 6.82% |
| 2025-07-29 | 30.85 | 32.18 | 30.47 | 30.91 | +0.23% | 2.53 | 11.53% |
| 2025-07-28 | 30.39 | 31.11 | 30.07 | 30.84 | -0.10% | 1.54 | 7.15% |
| 2025-07-25 | 30.45 | 31.40 | 30.05 | 30.87 | +1.58% | 2.29 | 10.65% |
| 2025-07-24 | 28.87 | 30.85 | 28.82 | 30.39 | +4.76% | 2.66 | 12.62% |
| 2025-07-23 | 29.70 | 30.63 | 28.88 | 29.01 | -1.86% | 1.25 | 6.07% |