太力科技 sz.301595
48.92
+3.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 47.41 | 51.09 | 47.00 | 48.92 | +3.19% | 1.33 | 6.59% |
| 2026-05-21 | 49.50 | 49.66 | 47.40 | 47.41 | -4.67% | 0.98 | 4.95% |
| 2026-05-20 | 50.00 | 51.62 | 49.36 | 49.73 | -1.56% | 1.24 | 6.09% |
| 2026-05-19 | 47.00 | 51.20 | 46.34 | 50.52 | +9.59% | 2.16 | 10.67% |
| 2026-05-18 | 46.00 | 46.59 | 45.65 | 46.10 | -0.28% | 0.63 | 5.60% |
| 2026-05-15 | 47.24 | 48.13 | 45.58 | 46.23 | -2.43% | 1.08 | 9.54% |
| 2026-05-14 | 49.20 | 49.65 | 47.38 | 47.38 | -3.60% | 0.90 | 7.67% |
| 2026-05-13 | 50.30 | 50.59 | 49.26 | 49.40 | -1.83% | 1.01 | 8.31% |
| 2026-05-12 | 50.73 | 52.40 | 49.76 | 50.32 | -1.53% | 1.25 | 10.13% |
| 2026-05-11 | 49.60 | 52.50 | 48.77 | 51.10 | +2.88% | 2.61 | 21.11% |
| 2026-05-08 | 45.35 | 50.00 | 45.13 | 49.67 | +8.57% | 2.26 | 19.42% |
| 2026-05-07 | 44.44 | 46.49 | 44.29 | 45.75 | +4.33% | 1.47 | 13.21% |
| 2026-05-06 | 45.04 | 45.06 | 43.73 | 43.85 | -1.73% | 0.90 | 8.35% |
| 2026-04-30 | 44.84 | 44.99 | 44.14 | 44.62 | +1.20% | 0.57 | 5.28% |
| 2026-04-29 | 43.72 | 44.49 | 43.10 | 44.09 | +0.14% | 0.65 | 6.08% |
| 2026-04-28 | 45.13 | 45.13 | 43.40 | 44.03 | -2.74% | 0.68 | 6.34% |
| 2026-04-27 | 44.99 | 45.50 | 43.55 | 45.27 | +1.07% | 0.67 | 6.17% |
| 2026-04-24 | 45.32 | 45.70 | 44.17 | 44.79 | -1.34% | 0.62 | 5.65% |
| 2026-04-23 | 47.84 | 47.84 | 45.09 | 45.40 | -4.68% | 0.95 | 8.54% |
| 2026-04-22 | 47.94 | 48.40 | 47.20 | 47.63 | -1.04% | 0.80 | 6.92% |