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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.00 | 41.98 | 39.66 | 40.45 | +0.12% | 1.08 | 10.96% |
| 2025-12-16 | 41.50 | 41.66 | 40.00 | 40.40 | -3.76% | 1.08 | 10.87% |
| 2025-12-15 | 41.19 | 42.49 | 39.80 | 41.98 | +2.89% | 1.79 | 17.75% |
| 2025-12-12 | 39.25 | 43.18 | 39.20 | 40.80 | +3.82% | 3.05 | 30.23% |
| 2025-12-11 | 38.49 | 40.90 | 38.48 | 39.30 | +2.08% | 1.44 | 14.88% |
| 2025-12-10 | 36.92 | 39.30 | 36.55 | 38.50 | +4.68% | 0.81 | 8.66% |
| 2025-12-09 | 37.48 | 37.57 | 36.73 | 36.78 | -1.89% | 0.28 | 3.11% |
| 2025-12-08 | 37.69 | 38.24 | 37.40 | 37.49 | -0.56% | 0.32 | 3.49% |
| 2025-12-05 | 37.30 | 37.87 | 36.68 | 37.70 | +0.29% | 0.41 | 4.53% |
| 2025-12-04 | 36.31 | 37.99 | 36.26 | 37.59 | +2.96% | 0.49 | 5.45% |
| 2025-12-03 | 36.98 | 37.08 | 36.35 | 36.51 | -1.19% | 0.19 | 2.14% |
| 2025-12-02 | 36.81 | 37.45 | 36.59 | 36.95 | +0.22% | 0.24 | 2.64% |
| 2025-12-01 | 36.39 | 37.36 | 36.18 | 36.87 | +1.96% | 0.38 | 4.25% |
| 2025-11-28 | 35.91 | 36.39 | 35.80 | 36.16 | +0.33% | 0.18 | 2.01% |
| 2025-11-27 | 35.68 | 36.20 | 35.40 | 36.04 | +1.61% | 0.26 | 2.93% |
| 2025-11-26 | 35.46 | 36.00 | 35.44 | 35.47 | -0.17% | 0.20 | 2.30% |
| 2025-11-25 | 35.56 | 35.88 | 35.27 | 35.53 | +0.42% | 0.20 | 2.26% |
| 2025-11-24 | 35.36 | 35.60 | 34.88 | 35.38 | +1.00% | 0.23 | 2.62% |
| 2025-11-21 | 36.28 | 36.78 | 35.03 | 35.03 | -4.55% | 0.41 | 4.68% |
| 2025-11-20 | 37.40 | 37.40 | 36.66 | 36.70 | -1.02% | 0.26 | 2.88% |