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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.16 | 38.49 | 37.01 | 37.08 | -3.84% | 0.69 | 7.53% |
| 2025-11-18 | 39.08 | 39.22 | 38.50 | 38.56 | -2.01% | 0.27 | 2.96% |
| 2025-11-17 | 39.28 | 39.97 | 38.73 | 39.35 | -0.78% | 0.55 | 6.13% |
| 2025-11-14 | 40.24 | 40.73 | 39.40 | 39.66 | -2.67% | 0.83 | 9.00% |
| 2025-11-13 | 39.06 | 41.20 | 38.85 | 40.75 | +4.33% | 1.12 | 12.09% |
| 2025-11-12 | 39.26 | 39.52 | 38.95 | 39.06 | -0.48% | 0.21 | 2.34% |
| 2025-11-11 | 39.48 | 39.77 | 39.22 | 39.25 | -0.53% | 0.20 | 2.21% |
| 2025-11-10 | 39.60 | 39.65 | 39.18 | 39.46 | -0.35% | 0.20 | 2.22% |
| 2025-11-07 | 39.30 | 39.69 | 39.06 | 39.60 | +0.28% | 0.25 | 2.80% |
| 2025-11-06 | 39.75 | 39.75 | 39.43 | 39.49 | -0.68% | 0.23 | 2.54% |
| 2025-11-05 | 39.51 | 39.83 | 39.42 | 39.76 | +0.08% | 0.22 | 2.38% |
| 2025-11-04 | 40.10 | 40.23 | 39.36 | 39.73 | -0.92% | 0.33 | 3.61% |
| 2025-11-03 | 39.35 | 40.26 | 39.20 | 40.10 | +1.91% | 0.46 | 5.04% |
| 2025-10-31 | 38.88 | 39.56 | 38.75 | 39.35 | +1.21% | 0.28 | 3.08% |
| 2025-10-30 | 39.15 | 39.47 | 38.80 | 38.88 | -0.66% | 0.23 | 2.57% |
| 2025-10-29 | 39.34 | 39.34 | 38.87 | 39.14 | -0.48% | 0.32 | 3.56% |
| 2025-10-28 | 39.60 | 40.06 | 39.28 | 39.33 | -1.28% | 0.39 | 4.29% |
| 2025-10-27 | 40.53 | 40.75 | 39.78 | 39.84 | -2.23% | 0.76 | 8.22% |
| 2025-10-24 | 39.80 | 40.89 | 39.63 | 40.75 | +2.00% | 0.98 | 10.50% |
| 2025-10-23 | 39.02 | 40.20 | 38.35 | 39.95 | +2.38% | 0.64 | 7.02% |