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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.05 | 30.22 | 29.62 | 30.10 | +0.37% | 1.14 | 5.37% |
| 2026-04-20 | 29.99 | 30.27 | 29.76 | 29.99 | -0.46% | 1.11 | 5.22% |
| 2026-04-17 | 29.96 | 31.11 | 29.70 | 30.13 | +0.84% | 1.86 | 8.66% |
| 2026-04-16 | 29.46 | 30.23 | 29.14 | 29.88 | +2.65% | 1.78 | 8.44% |
| 2026-04-15 | 30.03 | 30.09 | 28.96 | 29.11 | -4.21% | 1.74 | 8.33% |
| 2026-04-14 | 29.35 | 30.46 | 28.94 | 30.39 | +4.61% | 1.97 | 9.32% |
| 2026-04-13 | 28.70 | 29.27 | 28.44 | 29.05 | +1.22% | 1.50 | 7.32% |
| 2026-04-10 | 28.50 | 29.83 | 28.32 | 28.70 | +3.02% | 2.09 | 10.11% |
| 2026-04-09 | 28.64 | 29.00 | 27.84 | 27.86 | -2.72% | 1.14 | 5.67% |
| 2026-04-08 | 28.69 | 28.69 | 28.10 | 28.64 | +1.67% | 1.08 | 5.35% |
| 2026-04-07 | 27.42 | 28.38 | 27.36 | 28.17 | +3.87% | 1.17 | 5.90% |
| 2026-04-03 | 27.74 | 28.19 | 26.86 | 27.12 | -2.62% | 0.81 | 4.18% |
| 2026-04-02 | 28.16 | 28.68 | 27.56 | 27.85 | -1.49% | 0.93 | 4.67% |
| 2026-04-01 | 28.43 | 28.88 | 27.77 | 28.27 | +1.14% | 0.91 | 4.55% |
| 2026-03-31 | 29.34 | 29.43 | 27.91 | 27.95 | -4.67% | 1.05 | 5.20% |
| 2026-03-30 | 29.41 | 29.97 | 28.80 | 29.32 | -1.64% | 1.81 | 8.70% |
| 2026-03-27 | 27.67 | 30.20 | 27.55 | 29.81 | +7.11% | 2.65 | 12.73% |
| 2026-03-26 | 27.42 | 28.56 | 27.11 | 27.83 | +0.87% | 1.04 | 5.21% |
| 2026-03-25 | 27.02 | 27.78 | 26.91 | 27.59 | +2.00% | 0.87 | 4.47% |
| 2026-03-24 | 26.41 | 27.10 | 25.50 | 27.05 | +4.08% | 0.95 | 5.07% |