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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.19 | 31.71 | 27.89 | 30.62 | +8.74% | 5.91 | 28.03% |
| 2025-06-23 | 27.30 | 28.70 | 26.74 | 28.16 | -1.47% | 3.98 | 20.37% |
| 2025-06-20 | 26.78 | 29.46 | 26.43 | 28.58 | +3.74% | 5.33 | 26.99% |
| 2025-06-19 | 24.55 | 29.17 | 24.50 | 27.55 | +11.99% | 5.13 | 26.86% |
| 2025-06-18 | 24.44 | 24.62 | 23.89 | 24.60 | +0.65% | 0.58 | 3.41% |
| 2025-06-17 | 24.14 | 24.80 | 24.14 | 24.44 | +1.03% | 0.62 | 3.60% |
| 2025-06-16 | 23.97 | 24.36 | 23.80 | 24.19 | +1.77% | 0.61 | 3.57% |
| 2025-06-13 | 24.42 | 24.48 | 23.74 | 23.77 | -3.45% | 0.64 | 3.77% |
| 2025-06-12 | 24.40 | 24.77 | 24.00 | 24.62 | +0.70% | 0.66 | 3.85% |
| 2025-06-11 | 24.53 | 25.31 | 24.31 | 24.45 | -0.45% | 0.79 | 4.59% |
| 2025-06-10 | 24.75 | 25.27 | 24.35 | 24.56 | -0.77% | 1.18 | 6.77% |
| 2025-06-09 | 23.85 | 24.78 | 23.85 | 24.75 | +3.90% | 1.11 | 6.45% |
| 2025-06-06 | 23.89 | 24.10 | 23.67 | 23.82 | +0.25% | 0.52 | 3.11% |
| 2025-06-05 | 24.06 | 24.06 | 23.59 | 23.76 | -0.83% | 0.55 | 3.31% |
| 2025-06-04 | 23.32 | 24.30 | 23.32 | 23.96 | +2.66% | 0.88 | 5.24% |
| 2025-06-03 | 23.24 | 23.42 | 23.03 | 23.34 | +0.65% | 0.38 | 2.34% |
| 2025-05-30 | 24.04 | 24.09 | 23.11 | 23.19 | -3.33% | 0.58 | 3.53% |
| 2025-05-29 | 23.76 | 24.05 | 23.47 | 23.99 | +0.97% | 0.63 | 3.76% |
| 2025-05-28 | 23.91 | 24.53 | 23.56 | 23.76 | -0.54% | 0.88 | 5.26% |
| 2025-05-27 | 23.61 | 24.37 | 23.26 | 23.89 | +1.44% | 0.84 | 5.07% |