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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.91 | 45.59 | 44.02 | 45.05 | -1.39% | 2.33 | 22.41% |
| 2025-08-18 | 42.93 | 45.68 | 42.53 | 45.68 | +5.53% | 3.20 | 31.29% |
| 2025-08-15 | 44.28 | 45.27 | 43.23 | 43.29 | -0.32% | 3.71 | 36.27% |
| 2025-08-14 | 40.75 | 44.32 | 40.05 | 43.43 | +5.35% | 3.72 | 37.95% |
| 2025-08-13 | 41.34 | 43.33 | 40.85 | 41.22 | +3.00% | 2.90 | 29.93% |
| 2025-08-12 | 39.59 | 40.05 | 39.47 | 40.02 | +1.13% | 0.81 | 8.77% |
| 2025-08-11 | 39.25 | 39.62 | 39.13 | 39.57 | +0.81% | 0.47 | 5.17% |
| 2025-08-08 | 40.06 | 40.09 | 39.21 | 39.25 | -2.01% | 0.65 | 7.14% |
| 2025-08-07 | 39.76 | 40.52 | 39.74 | 40.06 | -0.17% | 0.89 | 9.53% |
| 2025-08-06 | 39.46 | 40.62 | 39.16 | 40.13 | +1.71% | 1.44 | 15.58% |
| 2025-08-05 | 38.26 | 39.47 | 38.22 | 39.45 | +3.14% | 1.11 | 12.28% |
| 2025-08-04 | 37.96 | 38.29 | 37.77 | 38.25 | 0.00% | 0.41 | 4.68% |
| 2025-08-01 | 38.32 | 38.44 | 37.86 | 38.25 | -0.28% | 0.57 | 6.39% |
| 2025-07-31 | 39.30 | 39.58 | 38.17 | 38.36 | -3.04% | 1.23 | 13.61% |
| 2025-07-30 | 38.74 | 40.32 | 38.68 | 39.56 | +1.82% | 1.75 | 18.97% |
| 2025-07-29 | 38.68 | 39.64 | 38.45 | 38.86 | +0.46% | 0.98 | 10.81% |
| 2025-07-28 | 38.42 | 38.69 | 38.31 | 38.68 | +0.83% | 0.50 | 5.57% |
| 2025-07-25 | 38.38 | 38.61 | 38.18 | 38.36 | -0.03% | 0.43 | 4.83% |
| 2025-07-24 | 38.44 | 38.51 | 38.04 | 38.37 | +0.26% | 0.49 | 5.48% |
| 2025-07-23 | 38.59 | 38.76 | 38.22 | 38.27 | -0.85% | 0.55 | 6.18% |