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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.62 | 23.78 | 23.00 | 23.55 | +0.04% | 0.75 | 4.60% |
| 2025-05-23 | 23.45 | 25.50 | 23.30 | 23.54 | +0.86% | 1.50 | 8.83% |
| 2025-05-22 | 23.92 | 24.20 | 23.30 | 23.34 | -5.04% | 1.22 | 7.33% |
| 2025-05-21 | 24.12 | 25.67 | 23.80 | 24.58 | +2.25% | 1.84 | 10.59% |
| 2025-05-20 | 23.84 | 24.25 | 23.18 | 24.04 | -0.37% | 0.86 | 5.13% |
| 2025-05-19 | 23.65 | 24.69 | 23.26 | 24.13 | +3.65% | 0.87 | 5.19% |
| 2025-05-16 | 23.05 | 23.46 | 23.02 | 23.28 | +0.69% | 0.34 | 2.09% |
| 2025-05-15 | 23.24 | 23.38 | 23.00 | 23.12 | -0.77% | 0.36 | 2.20% |
| 2025-05-14 | 23.28 | 23.49 | 23.10 | 23.30 | -0.26% | 0.40 | 2.43% |
| 2025-05-13 | 23.76 | 23.87 | 23.31 | 23.36 | -1.27% | 0.46 | 2.80% |
| 2025-05-12 | 23.65 | 23.71 | 23.34 | 23.66 | +2.16% | 0.50 | 3.01% |
| 2025-05-09 | 23.48 | 23.48 | 22.77 | 23.16 | -0.98% | 0.54 | 3.35% |
| 2025-05-08 | 22.65 | 23.55 | 22.65 | 23.39 | +2.32% | 0.57 | 3.52% |
| 2025-05-07 | 22.90 | 23.26 | 22.60 | 22.86 | +0.97% | 0.60 | 3.76% |
| 2025-05-06 | 22.22 | 22.64 | 21.93 | 22.64 | +3.19% | 0.54 | 3.46% |