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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.28 | 41.74 | 41.04 | 41.68 | +0.05% | 0.53 | 5.48% |
| 2025-09-15 | 41.62 | 42.41 | 41.24 | 41.66 | +0.10% | 0.63 | 6.46% |
| 2025-09-12 | 40.74 | 42.04 | 40.50 | 41.62 | +2.20% | 0.83 | 8.59% |
| 2025-09-11 | 40.63 | 40.74 | 40.08 | 40.72 | +0.56% | 0.41 | 4.33% |
| 2025-09-10 | 40.55 | 40.70 | 40.37 | 40.50 | +0.12% | 0.26 | 2.73% |
| 2025-09-09 | 41.12 | 41.31 | 40.44 | 40.45 | -2.12% | 0.46 | 4.89% |
| 2025-09-08 | 41.21 | 41.49 | 40.84 | 41.32 | +0.43% | 0.42 | 4.39% |
| 2025-09-05 | 40.69 | 41.26 | 40.61 | 41.14 | +0.73% | 0.69 | 7.22% |
| 2025-09-04 | 40.15 | 40.84 | 39.90 | 40.84 | +1.73% | 0.61 | 6.50% |
| 2025-09-03 | 40.55 | 41.02 | 40.08 | 40.15 | -1.25% | 0.51 | 5.48% |
| 2025-09-02 | 41.34 | 41.40 | 40.25 | 40.66 | -1.64% | 0.67 | 7.07% |
| 2025-09-01 | 41.59 | 42.19 | 41.25 | 41.33 | -0.72% | 0.81 | 8.33% |
| 2025-08-29 | 42.03 | 42.58 | 41.62 | 41.63 | -1.74% | 0.55 | 5.61% |
| 2025-08-28 | 42.56 | 43.01 | 41.34 | 42.36 | -1.14% | 0.90 | 9.20% |
| 2025-08-27 | 42.63 | 43.20 | 42.56 | 42.85 | +0.49% | 0.98 | 9.85% |
| 2025-08-26 | 42.73 | 42.99 | 42.53 | 42.64 | -0.60% | 0.77 | 7.72% |
| 2025-08-25 | 43.53 | 43.70 | 42.58 | 42.90 | -1.28% | 1.33 | 13.32% |
| 2025-08-22 | 43.47 | 43.88 | 43.17 | 43.46 | -0.02% | 0.93 | 9.17% |
| 2025-08-21 | 45.33 | 45.69 | 43.46 | 43.47 | -5.22% | 1.86 | 18.08% |
| 2025-08-20 | 44.72 | 46.59 | 44.44 | 45.86 | +1.81% | 1.95 | 18.38% |