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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 56.86 | 62.21 | 56.18 | 58.56 | +3.30% | 2.30 | 15.91% |
| 2026-02-12 | 58.72 | 59.80 | 55.56 | 56.69 | +4.52% | 2.55 | 18.13% |
| 2026-02-11 | 51.90 | 54.93 | 51.80 | 54.24 | +4.91% | 1.77 | 13.56% |
| 2026-02-10 | 51.91 | 53.60 | 51.05 | 51.70 | -0.42% | 0.96 | 7.53% |
| 2026-02-09 | 53.50 | 53.95 | 51.71 | 51.92 | -1.61% | 1.06 | 8.35% |
| 2026-02-06 | 52.00 | 54.03 | 51.50 | 52.77 | +1.17% | 0.78 | 6.04% |
| 2026-02-05 | 52.40 | 53.64 | 51.73 | 52.16 | -1.29% | 0.64 | 4.98% |
| 2026-02-04 | 52.94 | 53.50 | 51.50 | 52.84 | -1.18% | 0.87 | 6.82% |
| 2026-02-03 | 53.04 | 53.99 | 51.42 | 53.47 | +1.12% | 1.35 | 10.46% |
| 2026-02-02 | 55.17 | 56.87 | 52.50 | 52.88 | -5.67% | 1.32 | 9.98% |
| 2026-01-30 | 54.68 | 56.98 | 53.21 | 56.06 | +0.56% | 1.41 | 10.45% |
| 2026-01-29 | 53.78 | 58.56 | 53.54 | 55.75 | +3.43% | 2.26 | 16.43% |
| 2026-01-28 | 55.93 | 56.66 | 53.40 | 53.90 | -5.27% | 1.59 | 12.00% |
| 2026-01-27 | 55.25 | 58.37 | 55.17 | 56.90 | -1.59% | 1.77 | 12.77% |
| 2026-01-26 | 59.87 | 61.00 | 55.25 | 57.82 | -6.86% | 4.21 | 29.76% |
| 2026-01-23 | 56.57 | 66.35 | 56.45 | 62.08 | +12.08% | 5.47 | 36.35% |
| 2026-01-22 | 56.87 | 58.36 | 55.04 | 55.39 | -3.67% | 2.59 | 18.85% |
| 2026-01-21 | 54.00 | 59.70 | 53.80 | 57.50 | +6.32% | 3.98 | 28.52% |
| 2026-01-20 | 54.05 | 55.53 | 52.30 | 54.08 | -0.44% | 2.35 | 17.89% |
| 2026-01-19 | 53.55 | 57.46 | 51.82 | 54.32 | +1.44% | 2.93 | 22.24% |