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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.29 | 29.92 | 29.07 | 29.76 | +2.09% | 0.64 | 5.71% |
| 2026-01-15 | 29.62 | 29.62 | 29.02 | 29.15 | +0.03% | 0.34 | 3.03% |
| 2026-01-14 | 29.25 | 29.77 | 28.83 | 29.14 | -0.55% | 0.60 | 5.39% |
| 2026-01-13 | 29.77 | 30.15 | 29.25 | 29.30 | -1.58% | 0.50 | 4.45% |
| 2026-01-12 | 29.44 | 29.87 | 29.21 | 29.77 | +2.02% | 0.61 | 5.45% |
| 2026-01-09 | 29.21 | 29.60 | 28.88 | 29.18 | +0.21% | 0.41 | 3.65% |
| 2026-01-08 | 28.80 | 29.20 | 28.65 | 29.12 | +0.97% | 0.35 | 3.16% |
| 2026-01-07 | 29.18 | 29.19 | 28.70 | 28.84 | -0.83% | 0.41 | 3.74% |
| 2026-01-06 | 29.40 | 29.49 | 28.96 | 29.08 | -0.27% | 0.39 | 3.55% |
| 2026-01-05 | 29.25 | 29.32 | 28.98 | 29.16 | -0.31% | 0.50 | 4.54% |
| 2025-12-31 | 29.55 | 29.60 | 29.07 | 29.25 | -0.37% | 0.40 | 3.62% |
| 2025-12-30 | 29.25 | 29.66 | 28.70 | 29.36 | +1.59% | 0.65 | 5.81% |
| 2025-12-29 | 28.60 | 29.15 | 28.35 | 28.90 | +1.94% | 0.36 | 3.30% |
| 2025-12-26 | 28.49 | 28.78 | 28.22 | 28.35 | -0.70% | 0.40 | 3.72% |
| 2025-12-25 | 28.30 | 28.67 | 27.88 | 28.55 | +3.14% | 0.52 | 4.79% |
| 2025-12-24 | 27.55 | 27.84 | 27.21 | 27.68 | +1.10% | 0.20 | 1.92% |
| 2025-12-23 | 27.66 | 27.85 | 27.38 | 27.38 | -0.90% | 0.21 | 2.00% |
| 2025-12-22 | 27.20 | 27.94 | 27.20 | 27.63 | +1.58% | 0.37 | 3.51% |
| 2025-12-19 | 27.03 | 27.40 | 27.03 | 27.20 | +0.63% | 0.18 | 1.72% |
| 2025-12-18 | 26.79 | 27.38 | 26.61 | 27.03 | +0.86% | 0.25 | 2.40% |