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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.20 | 39.53 | 39.02 | 39.02 | -0.79% | 0.22 | 2.46% |
| 2025-10-21 | 39.08 | 39.50 | 39.05 | 39.33 | +0.64% | 0.28 | 3.14% |
| 2025-10-20 | 39.01 | 39.35 | 38.92 | 39.08 | +0.46% | 0.23 | 2.56% |
| 2025-10-17 | 39.68 | 39.70 | 38.90 | 38.90 | -1.24% | 0.23 | 2.58% |
| 2025-10-16 | 40.12 | 40.60 | 39.39 | 39.39 | -2.19% | 0.37 | 3.97% |
| 2025-10-15 | 40.30 | 40.79 | 40.15 | 40.27 | +0.15% | 0.47 | 5.06% |
| 2025-10-14 | 40.00 | 40.50 | 39.50 | 40.21 | +0.73% | 0.63 | 6.78% |
| 2025-10-13 | 38.16 | 39.95 | 37.79 | 39.92 | +2.68% | 0.75 | 8.20% |
| 2025-10-10 | 38.42 | 39.03 | 38.42 | 38.88 | +0.51% | 0.22 | 2.47% |
| 2025-10-09 | 38.24 | 38.79 | 38.24 | 38.68 | +0.57% | 0.31 | 3.45% |
| 2025-09-30 | 38.93 | 39.10 | 38.46 | 38.46 | -0.95% | 0.30 | 3.37% |
| 2025-09-29 | 38.87 | 39.21 | 38.41 | 38.83 | 0.00% | 0.29 | 3.19% |
| 2025-09-26 | 38.75 | 39.34 | 38.46 | 38.83 | -0.03% | 0.33 | 3.67% |
| 2025-09-25 | 38.96 | 39.39 | 38.73 | 38.84 | -0.91% | 0.41 | 4.52% |
| 2025-09-24 | 38.87 | 39.25 | 38.65 | 39.19 | +0.79% | 0.41 | 4.55% |
| 2025-09-23 | 40.18 | 40.30 | 38.47 | 38.89 | -3.22% | 0.59 | 6.51% |
| 2025-09-22 | 40.89 | 40.89 | 40.17 | 40.18 | -1.61% | 0.32 | 3.36% |
| 2025-09-19 | 40.75 | 41.14 | 40.33 | 40.83 | -0.02% | 0.43 | 4.53% |
| 2025-09-18 | 42.12 | 42.12 | 40.84 | 40.84 | -2.49% | 0.63 | 6.54% |
| 2025-09-17 | 41.59 | 41.99 | 41.40 | 41.89 | +0.50% | 0.50 | 5.20% |