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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.88 | 37.97 | 36.87 | 37.80 | +2.51% | 0.82 | 9.38% |
| 2025-06-23 | 36.50 | 36.90 | 36.18 | 36.88 | +0.60% | 0.50 | 5.85% |
| 2025-06-20 | 36.77 | 37.59 | 36.58 | 36.66 | -0.54% | 0.66 | 7.63% |
| 2025-06-19 | 38.59 | 38.59 | 36.76 | 36.86 | -4.16% | 1.09 | 12.50% |
| 2025-06-18 | 38.76 | 38.94 | 38.36 | 38.46 | -1.38% | 0.79 | 8.77% |
| 2025-06-17 | 39.31 | 40.20 | 38.87 | 39.00 | -0.61% | 0.92 | 10.04% |
| 2025-06-16 | 38.64 | 39.27 | 38.54 | 39.23 | +1.10% | 0.75 | 8.22% |
| 2025-06-13 | 39.90 | 40.24 | 38.67 | 38.81 | -3.94% | 1.49 | 16.27% |
| 2025-06-12 | 40.10 | 40.82 | 39.94 | 40.40 | -0.10% | 1.26 | 13.43% |
| 2025-06-11 | 40.53 | 40.84 | 39.84 | 40.44 | -0.29% | 1.62 | 17.29% |
| 2025-06-10 | 39.85 | 40.94 | 39.25 | 40.56 | +0.77% | 2.59 | 27.79% |
| 2025-06-09 | 38.07 | 40.51 | 38.02 | 40.25 | +5.25% | 2.75 | 30.00% |
| 2025-06-06 | 38.76 | 39.11 | 38.17 | 38.24 | -0.67% | 1.71 | 19.06% |
| 2025-06-05 | 39.02 | 39.45 | 38.20 | 38.50 | -1.75% | 1.68 | 18.70% |
| 2025-06-04 | 37.91 | 39.25 | 37.88 | 39.18 | +2.92% | 2.05 | 22.77% |
| 2025-06-03 | 37.76 | 38.28 | 37.71 | 38.07 | +0.60% | 1.14 | 12.85% |
| 2025-05-30 | 38.96 | 39.06 | 37.72 | 37.84 | -3.10% | 1.90 | 21.44% |
| 2025-05-29 | 38.93 | 39.47 | 38.52 | 39.06 | 0.00% | 2.05 | 22.59% |
| 2025-05-28 | 40.64 | 40.73 | 39.06 | 39.06 | -4.77% | 2.69 | 29.10% |
| 2025-05-27 | 40.91 | 41.73 | 40.32 | 41.01 | +0.46% | 2.79 | 29.31% |