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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.12 | 31.28 | 29.90 | 30.23 | -2.86% | 1.85 | 8.59% |
| 2025-10-21 | 31.19 | 31.59 | 30.45 | 31.12 | -1.05% | 2.73 | 12.38% |
| 2025-10-20 | 29.28 | 31.68 | 29.10 | 31.45 | +11.68% | 4.41 | 20.13% |
| 2025-10-17 | 28.85 | 30.74 | 28.04 | 28.16 | -2.90% | 1.98 | 9.54% |
| 2025-10-16 | 29.30 | 29.52 | 28.87 | 29.00 | -1.36% | 1.01 | 4.87% |
| 2025-10-15 | 29.33 | 30.19 | 29.03 | 29.40 | -0.34% | 1.23 | 5.89% |
| 2025-10-14 | 31.07 | 31.18 | 29.34 | 29.50 | -4.28% | 1.62 | 7.57% |
| 2025-10-13 | 29.38 | 31.06 | 29.11 | 30.82 | +0.62% | 2.35 | 10.95% |
| 2025-10-10 | 31.40 | 31.99 | 30.63 | 30.63 | -2.61% | 2.56 | 11.59% |
| 2025-10-09 | 31.32 | 33.66 | 30.68 | 31.45 | +2.31% | 3.60 | 15.94% |
| 2025-09-30 | 29.26 | 31.31 | 28.77 | 30.74 | +5.09% | 3.83 | 17.74% |
| 2025-09-29 | 26.80 | 30.98 | 26.80 | 29.25 | +9.30% | 3.81 | 18.45% |
| 2025-09-26 | 26.52 | 27.48 | 26.36 | 26.76 | +0.11% | 0.88 | 4.56% |
| 2025-09-25 | 26.98 | 27.50 | 26.63 | 26.73 | -1.22% | 0.90 | 4.67% |
| 2025-09-24 | 26.07 | 27.06 | 25.92 | 27.06 | +3.32% | 1.02 | 5.39% |
| 2025-09-23 | 26.89 | 26.96 | 25.53 | 26.19 | -3.18% | 1.14 | 6.17% |
| 2025-09-22 | 27.36 | 28.10 | 26.77 | 27.05 | -1.13% | 0.77 | 4.02% |
| 2025-09-19 | 27.50 | 28.15 | 27.27 | 27.36 | -0.76% | 1.02 | 5.17% |
| 2025-09-18 | 28.89 | 28.94 | 27.29 | 27.57 | -4.77% | 1.72 | 8.61% |
| 2025-09-17 | 29.09 | 29.56 | 28.61 | 28.95 | -1.06% | 1.10 | 5.33% |