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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.10 | 30.55 | 29.08 | 29.43 | -3.25% | 1.34 | 11.86% |
| 2026-04-20 | 29.95 | 30.42 | 29.30 | 30.42 | +1.06% | 1.42 | 12.49% |
| 2026-04-17 | 28.97 | 30.58 | 28.85 | 30.10 | +3.79% | 1.87 | 16.47% |
| 2026-04-16 | 28.83 | 29.87 | 28.74 | 29.00 | +0.31% | 1.70 | 15.19% |
| 2026-04-15 | 28.89 | 29.13 | 28.30 | 28.91 | -0.76% | 1.30 | 11.93% |
| 2026-04-14 | 27.56 | 29.28 | 27.56 | 29.13 | +3.81% | 1.88 | 17.30% |
| 2026-04-13 | 26.52 | 28.06 | 26.52 | 28.06 | +2.19% | 1.41 | 13.47% |
| 2026-04-10 | 26.50 | 28.31 | 26.50 | 27.46 | +4.09% | 1.68 | 15.99% |
| 2026-04-09 | 27.07 | 27.33 | 26.23 | 26.38 | -4.83% | 1.11 | 10.95% |
| 2026-04-08 | 27.42 | 27.79 | 27.33 | 27.72 | +2.06% | 1.20 | 11.45% |
| 2026-04-07 | 27.37 | 27.45 | 26.64 | 27.16 | 0.00% | 0.85 | 8.28% |
| 2026-04-03 | 28.40 | 28.47 | 27.05 | 27.16 | -4.87% | 1.39 | 13.18% |
| 2026-04-02 | 28.23 | 28.88 | 27.58 | 28.55 | +0.14% | 1.92 | 17.75% |
| 2026-04-01 | 29.76 | 30.28 | 28.01 | 28.51 | -4.20% | 3.05 | 27.83% |
| 2026-03-31 | 24.40 | 29.76 | 24.40 | 29.76 | +20.00% | 2.43 | 22.73% |
| 2026-03-30 | 24.12 | 24.80 | 24.12 | 24.80 | +1.56% | 0.22 | 2.36% |
| 2026-03-27 | 24.03 | 24.60 | 23.90 | 24.42 | +0.62% | 0.17 | 1.81% |
| 2026-03-26 | 24.90 | 24.90 | 24.15 | 24.27 | -1.86% | 0.23 | 2.43% |
| 2026-03-25 | 24.71 | 25.05 | 24.55 | 24.73 | +1.35% | 0.28 | 2.92% |
| 2026-03-24 | 23.80 | 24.40 | 23.47 | 24.40 | +4.23% | 0.28 | 3.11% |