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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.70 | 35.33 | 32.70 | 34.92 | +7.02% | 2.99 | 22.94% |
| 2025-09-15 | 32.18 | 33.20 | 31.95 | 32.63 | +1.15% | 0.99 | 7.96% |
| 2025-09-12 | 32.59 | 32.98 | 32.23 | 32.26 | -1.50% | 0.80 | 6.47% |
| 2025-09-11 | 31.97 | 32.75 | 31.66 | 32.75 | +2.18% | 0.80 | 6.51% |
| 2025-09-10 | 32.42 | 32.83 | 31.88 | 32.05 | -1.45% | 0.71 | 5.77% |
| 2025-09-09 | 33.00 | 33.08 | 32.23 | 32.52 | -1.87% | 0.74 | 5.97% |
| 2025-09-08 | 31.67 | 33.28 | 31.67 | 33.14 | +3.79% | 1.40 | 11.14% |
| 2025-09-05 | 31.26 | 31.99 | 31.06 | 31.93 | +2.24% | 0.73 | 6.04% |
| 2025-09-04 | 32.00 | 32.50 | 31.03 | 31.23 | -2.71% | 0.97 | 7.99% |
| 2025-09-03 | 33.51 | 34.13 | 31.99 | 32.10 | -5.34% | 1.28 | 10.20% |
| 2025-09-02 | 32.46 | 33.98 | 31.71 | 33.91 | +3.89% | 2.15 | 17.07% |
| 2025-09-01 | 32.48 | 32.95 | 32.23 | 32.64 | +0.62% | 0.75 | 6.04% |
| 2025-08-29 | 32.60 | 32.98 | 32.06 | 32.44 | -1.13% | 0.85 | 6.89% |
| 2025-08-28 | 32.61 | 33.23 | 31.22 | 32.81 | -0.67% | 1.66 | 13.47% |
| 2025-08-27 | 34.10 | 34.47 | 33.00 | 33.03 | -3.79% | 1.44 | 11.20% |
| 2025-08-26 | 34.41 | 34.79 | 33.86 | 34.33 | +0.18% | 1.42 | 10.84% |
| 2025-08-25 | 34.59 | 34.88 | 34.13 | 34.27 | -0.09% | 1.63 | 12.45% |
| 2025-08-22 | 34.60 | 34.60 | 34.14 | 34.30 | -0.32% | 1.47 | 11.23% |
| 2025-08-21 | 35.28 | 35.50 | 34.14 | 34.41 | -2.47% | 2.03 | 15.42% |
| 2025-08-20 | 36.10 | 36.10 | 35.01 | 35.28 | -3.10% | 2.62 | 19.46% |