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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.50 | 32.93 | 31.61 | 31.95 | -1.69% | 2.52 | 11.03% |
| 2026-01-15 | 31.50 | 33.77 | 31.04 | 32.50 | +2.85% | 4.16 | 17.94% |
| 2026-01-14 | 31.81 | 32.49 | 30.88 | 31.60 | -0.57% | 2.46 | 10.92% |
| 2026-01-13 | 32.08 | 32.81 | 31.33 | 31.78 | -0.31% | 2.61 | 11.48% |
| 2026-01-12 | 31.25 | 32.27 | 31.18 | 31.88 | +2.91% | 2.31 | 10.27% |
| 2026-01-09 | 31.26 | 31.55 | 30.71 | 30.98 | -0.86% | 1.41 | 6.40% |
| 2026-01-08 | 30.92 | 31.79 | 30.90 | 31.25 | +0.10% | 1.24 | 5.59% |
| 2026-01-07 | 31.66 | 32.30 | 31.09 | 31.22 | -1.36% | 1.39 | 6.23% |
| 2026-01-06 | 31.85 | 32.17 | 31.57 | 31.65 | +0.22% | 1.59 | 7.03% |
| 2026-01-05 | 30.75 | 31.73 | 30.46 | 31.58 | +3.34% | 1.61 | 7.25% |
| 2025-12-31 | 31.10 | 31.41 | 30.56 | 30.56 | -1.64% | 0.95 | 4.36% |
| 2025-12-30 | 31.20 | 31.62 | 30.40 | 31.07 | -1.05% | 1.42 | 6.44% |
| 2025-12-29 | 32.30 | 32.30 | 31.02 | 31.40 | -2.76% | 1.74 | 7.76% |
| 2025-12-26 | 31.95 | 33.10 | 31.66 | 32.29 | +2.41% | 3.04 | 13.27% |
| 2025-12-25 | 31.15 | 31.58 | 30.66 | 31.53 | +0.67% | 1.45 | 6.59% |
| 2025-12-24 | 31.15 | 31.93 | 31.06 | 31.32 | -0.19% | 1.58 | 7.07% |
| 2025-12-23 | 30.30 | 31.95 | 30.25 | 31.38 | +3.50% | 2.17 | 9.79% |
| 2025-12-22 | 30.11 | 30.86 | 30.11 | 30.32 | +0.53% | 1.13 | 5.21% |
| 2025-12-19 | 30.24 | 30.32 | 29.49 | 30.16 | +0.94% | 1.19 | 5.60% |
| 2025-12-18 | 30.14 | 30.69 | 29.83 | 29.88 | -1.97% | 1.13 | 5.28% |