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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.57 | 38.79 | 38.28 | 38.60 | -0.28% | 0.61 | 6.85% |
| 2025-07-21 | 38.32 | 38.72 | 38.04 | 38.71 | +1.01% | 0.54 | 6.00% |
| 2025-07-18 | 38.45 | 38.45 | 38.06 | 38.32 | +0.18% | 0.47 | 5.32% |
| 2025-07-17 | 38.07 | 38.34 | 37.96 | 38.25 | -0.08% | 0.51 | 5.72% |
| 2025-07-16 | 38.44 | 38.60 | 38.12 | 38.28 | +0.10% | 0.36 | 4.00% |
| 2025-07-15 | 38.61 | 38.73 | 37.82 | 38.24 | -1.33% | 0.57 | 6.40% |
| 2025-07-14 | 38.73 | 38.88 | 38.56 | 38.76 | +0.08% | 0.46 | 5.16% |
| 2025-07-11 | 39.06 | 39.06 | 38.22 | 38.73 | -0.38% | 0.71 | 7.88% |
| 2025-07-10 | 39.67 | 39.71 | 38.76 | 38.88 | -1.71% | 0.97 | 10.74% |
| 2025-07-09 | 39.20 | 40.70 | 38.96 | 39.55 | +0.89% | 1.98 | 21.35% |
| 2025-07-08 | 38.72 | 39.71 | 38.47 | 39.20 | +1.26% | 1.12 | 12.37% |
| 2025-07-07 | 37.43 | 38.74 | 37.43 | 38.72 | +3.26% | 1.14 | 12.86% |
| 2025-07-04 | 38.15 | 38.16 | 37.45 | 37.50 | -1.72% | 0.62 | 7.11% |
| 2025-07-03 | 38.01 | 38.21 | 37.82 | 38.15 | +0.13% | 0.55 | 6.22% |
| 2025-07-02 | 38.11 | 38.64 | 37.84 | 38.10 | -0.26% | 0.90 | 10.19% |
| 2025-07-01 | 37.84 | 38.36 | 37.66 | 38.20 | +0.87% | 0.81 | 9.21% |
| 2025-06-30 | 37.53 | 38.61 | 37.53 | 37.87 | +0.93% | 0.91 | 10.27% |
| 2025-06-27 | 37.66 | 37.99 | 37.48 | 37.52 | -0.26% | 0.68 | 7.78% |
| 2025-06-26 | 38.21 | 38.54 | 37.56 | 37.62 | -2.22% | 0.93 | 10.50% |
| 2025-06-25 | 37.76 | 39.06 | 37.25 | 38.48 | +1.79% | 1.27 | 14.33% |