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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.25 | 30.59 | 30.01 | 30.13 | -0.53% | 0.34 | 2.91% |
| 2025-10-21 | 30.01 | 30.33 | 29.50 | 30.29 | +1.00% | 0.29 | 2.55% |
| 2025-10-20 | 29.89 | 30.24 | 29.65 | 29.99 | +2.39% | 0.43 | 3.80% |
| 2025-10-17 | 30.66 | 30.72 | 29.25 | 29.29 | -4.44% | 0.63 | 5.55% |
| 2025-10-16 | 31.20 | 31.34 | 30.59 | 30.65 | -2.42% | 0.54 | 4.56% |
| 2025-10-15 | 31.07 | 31.47 | 30.66 | 31.41 | +1.91% | 0.47 | 3.93% |
| 2025-10-14 | 32.00 | 32.50 | 30.65 | 30.82 | -3.69% | 0.92 | 7.68% |
| 2025-10-13 | 31.04 | 32.15 | 30.89 | 32.00 | -4.11% | 0.95 | 7.89% |
| 2025-10-10 | 33.14 | 34.38 | 32.88 | 33.37 | +0.51% | 1.26 | 9.81% |
| 2025-10-09 | 33.48 | 33.50 | 32.60 | 33.20 | -0.42% | 0.80 | 6.36% |
| 2025-09-30 | 32.91 | 33.49 | 32.91 | 33.34 | +1.21% | 0.87 | 6.86% |
| 2025-09-29 | 33.00 | 33.39 | 32.55 | 32.94 | -0.72% | 0.84 | 6.68% |
| 2025-09-26 | 34.04 | 34.13 | 33.10 | 33.18 | -3.32% | 1.27 | 9.98% |
| 2025-09-25 | 33.06 | 34.62 | 32.92 | 34.32 | +3.06% | 2.27 | 17.49% |
| 2025-09-24 | 33.50 | 33.55 | 32.38 | 33.30 | +0.18% | 1.41 | 11.18% |
| 2025-09-23 | 33.16 | 33.78 | 31.54 | 33.24 | +0.42% | 1.60 | 12.88% |
| 2025-09-22 | 32.83 | 33.60 | 32.70 | 33.10 | +0.82% | 0.94 | 7.42% |
| 2025-09-19 | 33.44 | 33.90 | 32.57 | 32.83 | -2.70% | 1.09 | 8.65% |
| 2025-09-18 | 34.54 | 35.18 | 33.37 | 33.74 | -2.26% | 1.75 | 13.44% |
| 2025-09-17 | 34.76 | 35.00 | 34.40 | 34.52 | -1.15% | 1.85 | 14.03% |