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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.71 | 29.10 | 28.60 | 28.77 | -0.45% | 0.27 | 2.44% |
| 2026-02-12 | 28.94 | 29.19 | 28.60 | 28.90 | +0.35% | 0.28 | 2.50% |
| 2026-02-11 | 28.92 | 29.10 | 28.71 | 28.80 | -0.41% | 0.22 | 2.02% |
| 2026-02-10 | 28.98 | 29.25 | 28.70 | 28.92 | +0.21% | 0.28 | 2.54% |
| 2026-02-09 | 28.65 | 29.00 | 28.45 | 28.86 | +1.69% | 0.32 | 2.94% |
| 2026-02-06 | 28.07 | 28.65 | 27.85 | 28.38 | +1.00% | 0.27 | 2.52% |
| 2026-02-05 | 28.02 | 28.39 | 28.02 | 28.10 | -0.71% | 0.25 | 2.29% |
| 2026-02-04 | 28.68 | 28.78 | 28.09 | 28.30 | -1.32% | 0.31 | 2.88% |
| 2026-02-03 | 28.37 | 28.73 | 28.08 | 28.68 | +2.14% | 0.30 | 2.78% |
| 2026-02-02 | 28.46 | 28.95 | 28.08 | 28.08 | -1.30% | 0.41 | 3.80% |
| 2026-01-30 | 28.01 | 28.65 | 27.72 | 28.45 | +0.78% | 0.40 | 3.74% |
| 2026-01-29 | 29.11 | 29.21 | 28.03 | 28.23 | -2.55% | 0.53 | 4.82% |
| 2026-01-28 | 30.00 | 30.03 | 28.82 | 28.97 | -2.62% | 0.53 | 4.81% |
| 2026-01-27 | 30.03 | 30.16 | 28.60 | 29.75 | -0.30% | 0.62 | 5.53% |
| 2026-01-26 | 30.29 | 31.27 | 29.63 | 29.84 | -1.52% | 0.61 | 5.30% |
| 2026-01-23 | 30.20 | 30.48 | 29.96 | 30.30 | +0.36% | 0.48 | 4.19% |
| 2026-01-22 | 30.25 | 30.38 | 29.94 | 30.19 | -0.17% | 0.43 | 3.74% |
| 2026-01-21 | 29.65 | 30.39 | 29.44 | 30.24 | +1.48% | 0.57 | 4.95% |
| 2026-01-20 | 30.01 | 30.36 | 29.53 | 29.80 | -0.70% | 0.47 | 4.12% |
| 2026-01-19 | 29.68 | 30.22 | 29.64 | 30.01 | +0.84% | 0.54 | 4.71% |