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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.43 | 29.75 | 28.92 | 28.96 | -1.60% | 0.30 | 2.69% |
| 2025-11-18 | 29.36 | 29.65 | 29.24 | 29.43 | -0.24% | 0.19 | 1.69% |
| 2025-11-17 | 29.10 | 29.55 | 29.05 | 29.50 | +1.27% | 0.28 | 2.47% |
| 2025-11-14 | 29.08 | 29.33 | 28.71 | 29.13 | -0.07% | 0.28 | 2.51% |
| 2025-11-13 | 29.13 | 29.27 | 28.84 | 29.15 | +0.10% | 0.26 | 2.32% |
| 2025-11-12 | 29.84 | 30.01 | 28.95 | 29.12 | -2.74% | 0.49 | 4.36% |
| 2025-11-11 | 30.04 | 30.58 | 29.86 | 29.94 | -0.37% | 0.39 | 3.42% |
| 2025-11-10 | 29.97 | 30.10 | 29.68 | 30.05 | +0.74% | 0.32 | 2.80% |
| 2025-11-07 | 30.20 | 30.20 | 29.62 | 29.83 | -1.09% | 0.36 | 3.21% |
| 2025-11-06 | 29.99 | 30.31 | 29.73 | 30.16 | +0.87% | 0.29 | 2.51% |
| 2025-11-05 | 29.90 | 30.11 | 29.59 | 29.90 | 0.00% | 0.29 | 2.58% |
| 2025-11-04 | 30.31 | 30.31 | 29.62 | 29.90 | -1.22% | 0.31 | 2.73% |
| 2025-11-03 | 30.10 | 30.30 | 29.90 | 30.27 | +0.56% | 0.27 | 2.36% |
| 2025-10-31 | 29.74 | 30.31 | 29.74 | 30.10 | +1.24% | 0.34 | 2.99% |
| 2025-10-30 | 30.31 | 30.32 | 29.71 | 29.73 | -1.98% | 0.42 | 3.66% |
| 2025-10-29 | 30.72 | 30.94 | 30.12 | 30.33 | -0.79% | 0.40 | 3.45% |
| 2025-10-28 | 30.16 | 30.80 | 29.83 | 30.57 | +1.39% | 0.44 | 3.79% |
| 2025-10-27 | 30.44 | 30.55 | 30.05 | 30.15 | -0.26% | 0.38 | 3.27% |
| 2025-10-24 | 29.99 | 30.25 | 29.79 | 30.23 | +1.21% | 0.33 | 2.87% |
| 2025-10-23 | 30.12 | 30.12 | 29.39 | 29.87 | -0.86% | 0.37 | 3.28% |