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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.29 | 29.63 | 28.34 | 29.26 | -0.51% | 1.34 | 6.48% |
| 2025-09-15 | 29.36 | 30.50 | 29.20 | 29.41 | +0.14% | 1.72 | 8.10% |
| 2025-09-12 | 29.89 | 29.89 | 28.97 | 29.37 | -1.74% | 1.55 | 7.44% |
| 2025-09-11 | 30.18 | 30.18 | 29.59 | 29.89 | -1.48% | 1.87 | 8.82% |
| 2025-09-10 | 30.00 | 30.80 | 29.80 | 30.34 | -0.82% | 2.15 | 10.04% |
| 2025-09-09 | 30.23 | 31.23 | 29.77 | 30.59 | +1.86% | 3.49 | 16.06% |
| 2025-09-08 | 30.22 | 30.55 | 29.46 | 30.03 | -0.17% | 2.83 | 13.36% |
| 2025-09-05 | 27.60 | 30.10 | 27.60 | 30.08 | +8.05% | 3.80 | 18.22% |
| 2025-09-04 | 27.43 | 28.68 | 27.24 | 27.84 | +1.68% | 1.95 | 9.72% |
| 2025-09-03 | 27.71 | 28.63 | 27.20 | 27.38 | -1.51% | 1.02 | 5.16% |
| 2025-09-02 | 27.73 | 28.50 | 27.56 | 27.80 | -0.11% | 1.23 | 6.20% |
| 2025-09-01 | 27.41 | 28.06 | 27.13 | 27.83 | +1.53% | 1.10 | 5.59% |
| 2025-08-29 | 26.30 | 27.89 | 26.30 | 27.41 | +3.67% | 1.79 | 9.22% |
| 2025-08-28 | 26.83 | 27.23 | 25.41 | 26.44 | -1.45% | 1.58 | 8.55% |
| 2025-08-27 | 28.20 | 28.61 | 22.56 | 26.83 | -4.86% | 2.07 | 10.61% |
| 2025-08-26 | 28.50 | 28.77 | 28.08 | 28.20 | -1.47% | 1.16 | 5.86% |
| 2025-08-25 | 28.46 | 29.20 | 28.36 | 28.62 | +0.70% | 1.22 | 6.05% |
| 2025-08-22 | 28.36 | 28.72 | 28.24 | 28.42 | 0.00% | 0.83 | 4.17% |
| 2025-08-21 | 28.82 | 28.93 | 28.25 | 28.42 | -1.42% | 0.79 | 3.94% |
| 2025-08-20 | 28.84 | 29.00 | 28.40 | 28.83 | -0.17% | 0.82 | 4.06% |