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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.58 | 29.80 | 28.35 | 29.56 | +3.21% | 1.93 | 9.44% |
| 2025-07-21 | 29.10 | 29.39 | 28.54 | 28.64 | -3.86% | 1.80 | 8.94% |
| 2025-07-18 | 29.58 | 30.19 | 29.45 | 29.79 | +0.13% | 1.85 | 8.86% |
| 2025-07-17 | 28.00 | 30.00 | 27.83 | 29.75 | +5.95% | 2.48 | 12.13% |
| 2025-07-16 | 28.59 | 28.89 | 28.00 | 28.08 | -1.13% | 1.20 | 6.05% |
| 2025-07-15 | 29.62 | 29.77 | 28.10 | 28.40 | -5.30% | 2.69 | 13.35% |
| 2025-07-14 | 30.96 | 32.30 | 29.69 | 29.99 | +0.07% | 3.78 | 17.33% |
| 2025-07-11 | 29.80 | 30.50 | 29.18 | 29.97 | +0.91% | 2.28 | 10.86% |
| 2025-07-10 | 29.43 | 30.38 | 28.87 | 29.70 | +1.54% | 2.38 | 11.43% |
| 2025-07-09 | 29.21 | 29.99 | 28.85 | 29.25 | +0.17% | 2.00 | 9.73% |
| 2025-07-08 | 28.23 | 29.84 | 28.03 | 29.20 | +3.47% | 2.49 | 12.28% |
| 2025-07-07 | 28.01 | 28.53 | 27.83 | 28.22 | -0.14% | 0.95 | 4.82% |
| 2025-07-04 | 29.55 | 29.66 | 28.23 | 28.26 | -4.37% | 1.98 | 9.83% |
| 2025-07-03 | 29.29 | 29.98 | 28.40 | 29.55 | +0.41% | 2.86 | 13.98% |
| 2025-07-02 | 29.00 | 29.89 | 28.25 | 29.43 | +0.07% | 2.48 | 12.12% |
| 2025-07-01 | 28.75 | 29.43 | 28.08 | 29.41 | +0.51% | 3.03 | 15.03% |
| 2025-06-30 | 29.51 | 29.67 | 28.49 | 29.26 | +1.56% | 2.96 | 14.52% |
| 2025-06-27 | 29.00 | 31.27 | 28.75 | 28.81 | +0.14% | 4.21 | 20.07% |
| 2025-06-26 | 29.83 | 30.87 | 28.62 | 28.77 | -4.51% | 4.25 | 20.49% |
| 2025-06-25 | 29.68 | 30.87 | 29.20 | 30.13 | -1.60% | 4.91 | 23.44% |