通力科技 sz.301255
34.20
+5.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.06 | 34.98 | 31.50 | 34.20 | +5.62% | 4.07 | 32.01% |
| 2026-05-21 | 31.19 | 32.52 | 30.80 | 32.38 | +3.58% | 3.07 | 25.26% |
| 2026-05-20 | 30.70 | 31.26 | 29.91 | 31.26 | +1.23% | 1.35 | 11.59% |
| 2026-05-19 | 30.65 | 31.69 | 30.60 | 30.88 | -0.19% | 1.43 | 12.03% |
| 2026-05-18 | 31.06 | 31.59 | 30.52 | 30.94 | -0.29% | 1.20 | 10.21% |
| 2026-05-15 | 30.02 | 31.50 | 29.96 | 31.03 | +3.33% | 1.74 | 14.81% |
| 2026-05-14 | 30.30 | 30.60 | 29.92 | 30.03 | -1.18% | 0.62 | 5.42% |
| 2026-05-13 | 30.40 | 30.65 | 29.82 | 30.39 | -0.03% | 0.75 | 6.47% |
| 2026-05-12 | 30.98 | 30.99 | 30.12 | 30.40 | -1.55% | 0.88 | 7.62% |
| 2026-05-11 | 30.80 | 30.88 | 30.40 | 30.88 | -0.03% | 1.18 | 10.15% |
| 2026-05-08 | 29.97 | 31.14 | 29.69 | 30.89 | +2.83% | 1.65 | 14.08% |
| 2026-05-07 | 29.86 | 30.49 | 29.71 | 30.04 | +0.23% | 1.14 | 9.96% |
| 2026-05-06 | 29.04 | 30.11 | 28.85 | 29.97 | +3.34% | 1.25 | 11.10% |
| 2026-04-30 | 28.00 | 29.20 | 27.96 | 29.00 | +2.80% | 0.69 | 6.29% |
| 2026-04-29 | 27.94 | 28.43 | 27.90 | 28.21 | +0.07% | 0.45 | 4.23% |
| 2026-04-28 | 28.87 | 29.18 | 28.12 | 28.19 | -2.79% | 0.62 | 5.76% |
| 2026-04-27 | 28.70 | 29.70 | 28.55 | 29.00 | +0.31% | 0.72 | 6.49% |
| 2026-04-24 | 29.30 | 29.30 | 28.51 | 28.91 | -0.76% | 0.63 | 5.71% |
| 2026-04-23 | 29.33 | 29.58 | 28.83 | 29.13 | -1.09% | 0.78 | 7.01% |
| 2026-04-22 | 29.14 | 29.64 | 28.99 | 29.45 | +0.07% | 0.94 | 8.44% |