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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.82 | 38.72 | 36.36 | 36.65 | -2.71% | 4.86 | 18.19% |
| 2025-11-18 | 42.28 | 42.28 | 37.00 | 37.67 | -11.99% | 7.81 | 28.16% |
| 2025-11-17 | 38.11 | 43.40 | 37.65 | 42.80 | +8.41% | 9.69 | 34.29% |
| 2025-11-14 | 35.61 | 41.00 | 35.30 | 39.48 | +10.93% | 9.40 | 34.24% |
| 2025-11-13 | 34.59 | 36.88 | 34.29 | 35.59 | +4.06% | 5.14 | 20.16% |
| 2025-11-12 | 35.00 | 35.25 | 33.00 | 34.20 | -3.77% | 3.35 | 13.81% |
| 2025-11-11 | 34.91 | 36.44 | 34.24 | 35.54 | +2.04% | 4.48 | 17.86% |
| 2025-11-10 | 35.66 | 36.45 | 34.54 | 34.83 | +0.72% | 4.87 | 19.48% |
| 2025-11-07 | 34.09 | 35.20 | 33.37 | 34.58 | +1.23% | 4.21 | 17.23% |
| 2025-11-06 | 32.97 | 34.48 | 32.64 | 34.16 | +2.92% | 3.87 | 16.24% |
| 2025-11-05 | 31.49 | 33.50 | 31.48 | 33.19 | +3.46% | 3.70 | 15.80% |
| 2025-11-04 | 32.82 | 33.58 | 31.80 | 32.08 | -2.05% | 2.22 | 9.65% |
| 2025-11-03 | 33.17 | 33.60 | 31.90 | 32.75 | -1.21% | 2.69 | 11.68% |
| 2025-10-31 | 32.90 | 35.28 | 32.71 | 33.15 | -0.45% | 6.00 | 24.84% |
| 2025-10-30 | 31.30 | 33.85 | 31.10 | 33.30 | +6.05% | 5.44 | 23.48% |
| 2025-10-29 | 31.07 | 31.70 | 31.03 | 31.40 | -0.06% | 1.87 | 8.39% |
| 2025-10-28 | 31.40 | 31.80 | 31.02 | 31.42 | +0.29% | 1.76 | 7.91% |
| 2025-10-27 | 31.63 | 31.74 | 31.00 | 31.33 | -0.44% | 2.44 | 10.95% |
| 2025-10-24 | 32.32 | 32.38 | 31.02 | 31.47 | -2.93% | 3.38 | 15.10% |
| 2025-10-23 | 29.80 | 32.77 | 29.61 | 32.42 | +7.24% | 4.25 | 19.00% |