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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.79 | 37.21 | 33.70 | 36.41 | +4.69% | 5.17 | 38.54% |
| 2025-08-18 | 31.53 | 36.35 | 31.31 | 34.78 | +10.94% | 4.83 | 36.96% |
| 2025-08-15 | 30.85 | 31.55 | 30.85 | 31.35 | +1.13% | 0.89 | 7.47% |
| 2025-08-14 | 31.64 | 31.80 | 30.67 | 31.00 | -2.02% | 0.99 | 8.37% |
| 2025-08-13 | 31.50 | 31.72 | 31.20 | 31.64 | +0.70% | 0.81 | 6.80% |
| 2025-08-12 | 31.71 | 31.91 | 31.14 | 31.42 | -1.41% | 0.81 | 6.74% |
| 2025-08-11 | 31.34 | 31.92 | 31.14 | 31.87 | +1.69% | 0.81 | 6.72% |
| 2025-08-08 | 31.82 | 31.96 | 31.34 | 31.34 | -1.57% | 0.85 | 7.10% |
| 2025-08-07 | 32.37 | 32.50 | 31.72 | 31.84 | -1.12% | 1.19 | 9.80% |
| 2025-08-06 | 31.38 | 32.29 | 31.27 | 32.20 | +2.71% | 2.15 | 17.62% |
| 2025-08-05 | 31.28 | 31.71 | 30.96 | 31.35 | +0.61% | 0.99 | 8.34% |
| 2025-08-04 | 29.90 | 31.25 | 29.83 | 31.16 | +3.49% | 1.30 | 11.11% |
| 2025-08-01 | 30.00 | 30.20 | 29.74 | 30.11 | +0.80% | 0.43 | 3.74% |
| 2025-07-31 | 30.17 | 30.69 | 29.83 | 29.87 | -1.32% | 0.81 | 7.01% |
| 2025-07-30 | 30.76 | 30.76 | 29.96 | 30.27 | -1.40% | 0.63 | 5.46% |
| 2025-07-29 | 31.41 | 31.49 | 30.36 | 30.70 | -1.76% | 1.02 | 8.72% |
| 2025-07-28 | 31.01 | 31.89 | 30.98 | 31.25 | +1.10% | 1.14 | 9.55% |
| 2025-07-25 | 30.75 | 31.06 | 30.68 | 30.91 | +0.26% | 0.58 | 4.93% |
| 2025-07-24 | 30.61 | 31.03 | 30.55 | 30.83 | +0.78% | 0.64 | 5.43% |
| 2025-07-23 | 31.41 | 31.41 | 30.51 | 30.59 | -2.55% | 0.79 | 6.71% |