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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 57.18 | 61.40 | 56.11 | 57.42 | -3.30% | 1.19 | 8.29% |
| 2026-03-20 | 60.23 | 61.48 | 59.30 | 59.38 | -1.44% | 0.67 | 4.57% |
| 2026-03-19 | 60.29 | 61.00 | 59.60 | 60.25 | -1.55% | 0.53 | 3.63% |
| 2026-03-18 | 59.80 | 61.60 | 59.20 | 61.20 | +2.68% | 0.66 | 4.47% |
| 2026-03-17 | 62.12 | 62.20 | 59.37 | 59.60 | -3.07% | 0.70 | 4.73% |
| 2026-03-16 | 63.41 | 65.77 | 59.82 | 61.49 | -3.89% | 0.97 | 6.47% |
| 2026-03-13 | 64.59 | 64.99 | 62.30 | 63.98 | -0.39% | 0.99 | 6.36% |
| 2026-03-12 | 67.65 | 69.18 | 63.30 | 64.23 | -3.50% | 1.50 | 9.34% |
| 2026-03-11 | 67.49 | 69.00 | 65.37 | 66.56 | -2.95% | 1.73 | 10.66% |
| 2026-03-10 | 63.60 | 69.00 | 63.50 | 68.58 | +7.95% | 2.31 | 14.23% |
| 2026-03-09 | 63.50 | 66.12 | 60.50 | 63.53 | -2.61% | 2.09 | 13.54% |
| 2026-03-06 | 62.00 | 65.73 | 62.00 | 65.23 | +4.42% | 1.82 | 11.59% |
| 2026-03-05 | 61.59 | 63.48 | 61.02 | 62.47 | +2.13% | 1.17 | 7.70% |
| 2026-03-04 | 59.50 | 61.39 | 59.00 | 61.17 | +1.36% | 0.98 | 6.68% |
| 2026-03-03 | 59.99 | 63.61 | 59.89 | 60.35 | +0.03% | 1.79 | 11.90% |
| 2026-03-02 | 59.59 | 60.79 | 59.30 | 60.33 | -0.77% | 1.14 | 7.83% |
| 2026-02-27 | 61.28 | 64.19 | 60.00 | 60.80 | -1.22% | 1.61 | 10.73% |
| 2026-02-26 | 60.78 | 61.78 | 59.50 | 61.55 | +1.08% | 1.24 | 8.37% |
| 2026-02-25 | 58.29 | 61.65 | 56.94 | 60.89 | +3.43% | 2.36 | 16.26% |
| 2026-02-24 | 59.00 | 60.60 | 57.30 | 58.87 | +0.53% | 1.60 | 11.16% |