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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.59 | 31.80 | 31.24 | 31.39 | -0.95% | 1.06 | 8.87% |
| 2025-07-21 | 31.12 | 31.82 | 30.90 | 31.69 | +1.90% | 1.47 | 12.28% |
| 2025-07-18 | 31.20 | 31.38 | 30.88 | 31.10 | -0.61% | 0.74 | 6.26% |
| 2025-07-17 | 31.24 | 31.45 | 30.80 | 31.29 | +0.13% | 1.07 | 9.00% |
| 2025-07-16 | 30.64 | 31.50 | 30.46 | 31.25 | +1.56% | 1.11 | 9.34% |
| 2025-07-15 | 30.95 | 31.33 | 30.26 | 30.77 | -0.58% | 1.02 | 8.72% |
| 2025-07-14 | 30.09 | 31.15 | 30.08 | 30.95 | +2.59% | 1.07 | 9.11% |
| 2025-07-11 | 30.00 | 30.41 | 29.16 | 30.17 | +0.80% | 0.90 | 7.95% |
| 2025-07-10 | 30.40 | 30.50 | 29.81 | 29.93 | -2.44% | 0.87 | 7.57% |
| 2025-07-09 | 30.72 | 31.88 | 30.62 | 30.68 | +0.10% | 1.20 | 10.09% |
| 2025-07-08 | 30.45 | 30.78 | 30.13 | 30.65 | +1.02% | 0.74 | 6.36% |
| 2025-07-07 | 30.92 | 30.99 | 29.97 | 30.34 | -1.84% | 0.77 | 6.66% |
| 2025-07-04 | 31.63 | 31.63 | 30.57 | 30.91 | -2.25% | 1.00 | 8.47% |
| 2025-07-03 | 32.00 | 32.00 | 31.23 | 31.62 | -0.66% | 1.29 | 10.74% |
| 2025-07-02 | 30.40 | 32.68 | 29.91 | 31.83 | +4.70% | 2.34 | 19.50% |
| 2025-07-01 | 30.92 | 30.92 | 29.99 | 30.40 | -1.17% | 0.78 | 6.71% |
| 2025-06-30 | 30.21 | 30.87 | 29.97 | 30.76 | +2.19% | 1.00 | 8.62% |
| 2025-06-27 | 29.99 | 30.39 | 29.77 | 30.10 | +0.53% | 0.70 | 6.09% |
| 2025-06-26 | 30.65 | 30.79 | 29.86 | 29.94 | -2.12% | 1.04 | 8.99% |
| 2025-06-25 | 30.92 | 30.92 | 30.13 | 30.59 | +0.43% | 1.36 | 11.72% |