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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.95 | 26.95 | 26.22 | 26.80 | +0.41% | 0.24 | 2.41% |
| 2025-12-16 | 27.07 | 27.19 | 26.40 | 26.69 | -1.44% | 0.29 | 2.86% |
| 2025-12-15 | 27.54 | 27.69 | 27.06 | 27.08 | -1.67% | 0.19 | 1.85% |
| 2025-12-12 | 27.55 | 27.97 | 27.43 | 27.54 | -0.14% | 0.26 | 2.46% |
| 2025-12-11 | 28.28 | 28.31 | 27.58 | 27.58 | -2.09% | 0.31 | 2.89% |
| 2025-12-10 | 28.38 | 28.41 | 28.01 | 28.17 | -0.35% | 0.18 | 1.70% |
| 2025-12-09 | 28.62 | 28.66 | 28.26 | 28.27 | -1.22% | 0.19 | 1.77% |
| 2025-12-08 | 28.65 | 28.78 | 28.46 | 28.62 | +0.14% | 0.25 | 2.28% |
| 2025-12-05 | 28.01 | 28.61 | 27.76 | 28.58 | +2.25% | 0.29 | 2.72% |
| 2025-12-04 | 28.00 | 28.48 | 27.87 | 27.95 | +0.07% | 0.30 | 2.75% |
| 2025-12-03 | 28.21 | 28.41 | 27.73 | 27.93 | -0.99% | 0.21 | 1.98% |
| 2025-12-02 | 28.71 | 28.80 | 28.21 | 28.21 | -1.74% | 0.21 | 1.97% |
| 2025-12-01 | 28.36 | 29.04 | 28.36 | 28.71 | +0.95% | 0.37 | 3.38% |
| 2025-11-28 | 27.81 | 28.46 | 27.68 | 28.44 | +2.27% | 0.29 | 2.71% |
| 2025-11-27 | 27.80 | 28.00 | 27.68 | 27.81 | +0.76% | 0.22 | 2.08% |
| 2025-11-26 | 28.10 | 28.30 | 27.60 | 27.60 | -1.88% | 0.25 | 2.32% |
| 2025-11-25 | 28.08 | 28.45 | 28.03 | 28.13 | +0.50% | 0.23 | 2.16% |
| 2025-11-24 | 27.58 | 28.07 | 27.25 | 27.99 | +1.97% | 0.36 | 3.38% |
| 2025-11-21 | 28.28 | 28.31 | 27.10 | 27.45 | -2.56% | 0.42 | 3.98% |
| 2025-11-20 | 29.00 | 29.16 | 28.17 | 28.17 | -2.73% | 0.40 | 3.72% |