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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 48.95 | 48.96 | 47.56 | 48.13 | -1.74% | 0.84 | 7.15% |
| 2026-04-20 | 49.53 | 49.78 | 48.62 | 48.98 | -1.13% | 0.78 | 6.50% |
| 2026-04-17 | 48.50 | 49.73 | 47.69 | 49.54 | +1.45% | 0.86 | 7.18% |
| 2026-04-16 | 48.51 | 49.75 | 48.38 | 48.83 | +0.16% | 0.73 | 6.18% |
| 2026-04-15 | 49.41 | 49.99 | 48.40 | 48.75 | -1.26% | 1.11 | 9.33% |
| 2026-04-14 | 48.29 | 50.20 | 47.56 | 49.37 | +3.11% | 2.00 | 16.79% |
| 2026-04-13 | 48.78 | 49.03 | 47.39 | 47.88 | -2.35% | 0.76 | 6.52% |
| 2026-04-10 | 50.97 | 51.30 | 48.91 | 49.03 | -2.87% | 1.13 | 9.28% |
| 2026-04-09 | 52.00 | 52.00 | 49.30 | 50.48 | -3.11% | 0.84 | 6.87% |
| 2026-04-08 | 51.04 | 52.49 | 50.90 | 52.10 | +4.05% | 0.66 | 5.20% |
| 2026-04-07 | 52.49 | 52.90 | 49.95 | 50.07 | -3.53% | 0.85 | 6.81% |
| 2026-04-03 | 54.21 | 54.64 | 50.82 | 51.90 | -4.38% | 0.94 | 7.40% |
| 2026-04-02 | 58.27 | 58.27 | 53.75 | 54.28 | -5.45% | 0.93 | 6.93% |
| 2026-04-01 | 57.07 | 58.63 | 57.07 | 57.41 | +1.99% | 0.51 | 3.66% |
| 2026-03-31 | 57.98 | 59.80 | 56.26 | 56.29 | -2.95% | 0.72 | 5.14% |
| 2026-03-30 | 58.08 | 59.19 | 57.75 | 58.00 | -1.01% | 0.50 | 3.52% |
| 2026-03-27 | 58.66 | 60.20 | 57.37 | 58.59 | -1.43% | 0.62 | 4.33% |
| 2026-03-26 | 60.00 | 60.69 | 58.36 | 59.44 | -1.18% | 0.52 | 3.56% |
| 2026-03-25 | 59.66 | 61.19 | 59.23 | 60.15 | +0.84% | 0.62 | 4.21% |
| 2026-03-24 | 58.96 | 59.92 | 57.55 | 59.65 | +3.88% | 0.69 | 4.84% |