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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.78 | 27.48 | 25.69 | 25.99 | -4.69% | 0.94 | 5.01% |
| 2026-03-20 | 27.56 | 28.49 | 27.10 | 27.27 | -0.04% | 1.09 | 5.56% |
| 2026-03-19 | 28.21 | 28.43 | 27.20 | 27.28 | -4.38% | 0.85 | 4.35% |
| 2026-03-18 | 28.72 | 29.00 | 28.22 | 28.53 | -0.66% | 0.78 | 3.86% |
| 2026-03-17 | 29.28 | 30.20 | 28.72 | 28.72 | -3.66% | 1.01 | 4.86% |
| 2026-03-16 | 29.38 | 30.06 | 29.38 | 29.81 | +1.05% | 0.78 | 3.67% |
| 2026-03-13 | 29.50 | 30.30 | 29.33 | 29.50 | +0.31% | 1.15 | 5.44% |
| 2026-03-12 | 29.81 | 29.97 | 29.24 | 29.41 | -1.34% | 0.82 | 3.91% |
| 2026-03-11 | 29.30 | 30.22 | 29.27 | 29.81 | +1.71% | 1.24 | 5.85% |
| 2026-03-10 | 28.93 | 29.59 | 28.93 | 29.31 | +2.52% | 0.67 | 3.20% |
| 2026-03-09 | 28.09 | 28.64 | 27.82 | 28.59 | -0.17% | 0.65 | 3.26% |
| 2026-03-06 | 27.99 | 28.71 | 27.99 | 28.64 | +2.32% | 0.67 | 3.30% |
| 2026-03-05 | 28.29 | 28.59 | 27.86 | 27.99 | +0.50% | 0.65 | 3.27% |
| 2026-03-04 | 27.96 | 28.43 | 27.66 | 27.85 | -1.52% | 0.76 | 3.83% |
| 2026-03-03 | 29.11 | 30.00 | 28.28 | 28.28 | -2.95% | 1.09 | 5.28% |
| 2026-03-02 | 29.50 | 30.07 | 28.79 | 29.14 | -3.51% | 1.10 | 5.29% |
| 2026-02-27 | 29.90 | 30.39 | 29.82 | 30.20 | +0.23% | 1.09 | 5.12% |
| 2026-02-26 | 32.08 | 32.45 | 30.00 | 30.13 | -1.70% | 2.04 | 9.34% |
| 2026-02-25 | 30.00 | 30.80 | 29.93 | 30.65 | +2.44% | 1.15 | 5.29% |
| 2026-02-24 | 29.60 | 30.05 | 29.60 | 29.92 | +1.46% | 0.77 | 3.65% |