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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.89 | 30.55 | 29.42 | 30.48 | +3.15% | 1.56 | 7.32% |
| 2025-12-16 | 30.25 | 30.26 | 29.26 | 29.55 | -2.89% | 1.04 | 4.95% |
| 2025-12-15 | 30.33 | 30.75 | 29.90 | 30.43 | +0.26% | 1.12 | 5.23% |
| 2025-12-12 | 31.30 | 31.98 | 30.30 | 30.35 | -2.94% | 1.60 | 7.33% |
| 2025-12-11 | 31.98 | 32.57 | 31.17 | 31.27 | -1.82% | 1.48 | 6.57% |
| 2025-12-10 | 32.04 | 32.80 | 31.45 | 31.85 | -0.59% | 1.37 | 6.01% |
| 2025-12-09 | 32.69 | 32.69 | 31.88 | 32.04 | -2.76% | 1.36 | 5.94% |
| 2025-12-08 | 31.71 | 33.25 | 31.50 | 32.95 | +4.17% | 1.88 | 8.13% |
| 2025-12-05 | 31.90 | 32.14 | 31.20 | 31.63 | -1.43% | 1.49 | 6.62% |
| 2025-12-04 | 32.60 | 33.22 | 31.90 | 32.09 | -2.16% | 1.44 | 6.27% |
| 2025-12-03 | 34.75 | 34.75 | 32.55 | 32.80 | -3.70% | 2.04 | 8.63% |
| 2025-12-02 | 34.15 | 34.91 | 33.75 | 34.06 | -0.99% | 1.83 | 7.55% |
| 2025-12-01 | 35.72 | 36.18 | 34.29 | 34.40 | -1.99% | 3.17 | 12.74% |
| 2025-11-28 | 33.19 | 36.92 | 33.01 | 35.10 | +5.72% | 4.46 | 17.77% |
| 2025-11-27 | 31.86 | 33.72 | 31.79 | 33.20 | +3.88% | 2.72 | 11.60% |
| 2025-11-26 | 32.80 | 33.09 | 31.90 | 31.96 | -3.27% | 2.19 | 9.53% |
| 2025-11-25 | 32.89 | 33.50 | 32.22 | 33.04 | +2.45% | 2.25 | 9.66% |
| 2025-11-24 | 32.90 | 33.20 | 31.50 | 32.25 | -0.74% | 2.77 | 12.09% |
| 2025-11-21 | 34.45 | 35.37 | 32.41 | 32.49 | -8.99% | 4.17 | 17.53% |
| 2025-11-20 | 36.89 | 38.35 | 35.43 | 35.70 | -2.59% | 4.56 | 17.39% |