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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 48.66 | 56.00 | 48.50 | 53.55 | +10.53% | 4.58 | 35.60% |
| 2026-01-15 | 48.52 | 49.39 | 47.61 | 48.45 | -1.96% | 1.44 | 12.20% |
| 2026-01-14 | 49.62 | 51.90 | 48.80 | 49.42 | -2.33% | 2.12 | 17.31% |
| 2026-01-13 | 52.00 | 53.14 | 49.79 | 50.60 | -3.71% | 2.50 | 20.06% |
| 2026-01-12 | 52.22 | 53.44 | 50.29 | 52.55 | +0.63% | 3.68 | 29.11% |
| 2026-01-09 | 50.14 | 52.77 | 50.00 | 52.22 | +0.97% | 3.39 | 27.06% |
| 2026-01-08 | 48.05 | 53.99 | 47.50 | 51.72 | +5.02% | 3.97 | 31.68% |
| 2026-01-07 | 47.66 | 51.98 | 46.42 | 49.25 | +3.44% | 3.72 | 30.75% |
| 2026-01-06 | 50.80 | 51.11 | 47.16 | 47.61 | -6.28% | 3.84 | 32.66% |
| 2026-01-05 | 49.10 | 54.88 | 47.06 | 50.80 | +3.57% | 5.13 | 41.24% |
| 2025-12-31 | 43.53 | 50.46 | 43.53 | 49.05 | +14.47% | 4.75 | 40.62% |
| 2025-12-30 | 42.49 | 43.99 | 41.51 | 42.85 | +0.82% | 1.44 | 13.86% |
| 2025-12-29 | 42.08 | 43.67 | 41.89 | 42.50 | +0.31% | 1.24 | 11.88% |
| 2025-12-26 | 41.87 | 43.23 | 41.48 | 42.37 | -0.02% | 1.40 | 13.63% |
| 2025-12-25 | 40.97 | 42.78 | 40.65 | 42.38 | +3.16% | 1.41 | 13.84% |
| 2025-12-24 | 38.40 | 41.80 | 38.35 | 41.08 | +6.70% | 1.58 | 15.93% |
| 2025-12-23 | 39.41 | 39.47 | 38.34 | 38.50 | -2.80% | 0.69 | 7.33% |
| 2025-12-22 | 40.35 | 40.49 | 39.45 | 39.61 | -1.71% | 0.73 | 7.55% |
| 2025-12-19 | 40.43 | 40.97 | 39.92 | 40.30 | -0.32% | 0.73 | 7.43% |
| 2025-12-18 | 40.00 | 41.77 | 39.60 | 40.43 | -0.05% | 1.11 | 11.15% |