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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.63 | 30.13 | 29.44 | 29.49 | -0.67% | 0.59 | 2.77% |
| 2026-02-12 | 29.74 | 30.05 | 29.58 | 29.69 | -0.50% | 0.69 | 3.27% |
| 2026-02-11 | 29.48 | 30.07 | 29.45 | 29.84 | +1.15% | 0.72 | 3.38% |
| 2026-02-10 | 29.85 | 30.05 | 29.41 | 29.50 | -1.11% | 0.67 | 3.19% |
| 2026-02-09 | 29.96 | 30.13 | 29.75 | 29.83 | +0.64% | 0.71 | 3.33% |
| 2026-02-06 | 29.01 | 30.20 | 28.72 | 29.64 | +2.17% | 1.00 | 4.76% |
| 2026-02-05 | 29.70 | 29.80 | 28.90 | 29.01 | -3.11% | 0.80 | 3.83% |
| 2026-02-04 | 29.70 | 29.95 | 29.30 | 29.94 | +0.64% | 0.75 | 3.56% |
| 2026-02-03 | 29.49 | 29.83 | 29.19 | 29.75 | +2.09% | 0.82 | 3.91% |
| 2026-02-02 | 30.09 | 30.21 | 29.13 | 29.14 | -3.19% | 1.03 | 4.89% |
| 2026-01-30 | 30.75 | 31.08 | 29.43 | 30.10 | -2.68% | 1.49 | 6.97% |
| 2026-01-29 | 30.93 | 32.08 | 30.49 | 30.93 | -0.42% | 1.58 | 7.12% |
| 2026-01-28 | 31.70 | 31.88 | 30.90 | 31.06 | -2.57% | 1.29 | 5.79% |
| 2026-01-27 | 32.78 | 32.88 | 30.63 | 31.88 | -2.95% | 2.23 | 10.02% |
| 2026-01-26 | 33.63 | 33.94 | 32.47 | 32.85 | -1.65% | 2.06 | 8.82% |
| 2026-01-23 | 32.13 | 33.49 | 31.88 | 33.40 | +4.67% | 2.74 | 11.75% |
| 2026-01-22 | 31.98 | 32.46 | 31.52 | 31.91 | -0.22% | 1.36 | 6.00% |
| 2026-01-21 | 31.13 | 32.16 | 30.80 | 31.98 | +2.57% | 1.81 | 8.03% |
| 2026-01-20 | 32.13 | 32.40 | 30.89 | 31.18 | -2.68% | 1.78 | 7.97% |
| 2026-01-19 | 31.80 | 32.33 | 31.46 | 32.04 | +0.28% | 1.51 | 6.67% |