天力锂能 (301152) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	25.26	24.51	-1.10	-4.30%	24.50	25.52	35837	8925	4.99%
2025-04-02	26.00	25.61	-0.28	-1.08%	25.61	26.20	14238	3688	1.98%
2025-04-01	25.72	25.89	0.28	1.09%	25.72	26.15	18714	4855	2.60%
2025-03-31	26.28	25.61	-0.88	-3.32%	25.42	26.40	23154	5968	3.22%
2025-03-28	27.06	26.49	-0.77	-2.82%	26.47	27.29	16912	4534	2.35%
2025-03-27	27.37	27.26	-0.07	-0.26%	26.75	27.94	19898	5411	2.77%
2025-03-26	27.27	27.33	0.03	0.11%	27.12	27.63	11723	3217	1.63%
2025-03-25	26.98	27.30	0.24	0.89%	26.58	27.35	13929	3772	1.94%
2025-03-24	27.95	27.06	-0.93	-3.32%	26.41	28.02	23752	6453	3.31%
2025-03-21	28.63	27.99	-0.64	-2.24%	27.97	28.74	19567	5521	2.72%
2025-03-20	28.72	28.63	-0.17	-0.59%	28.58	29.02	15438	4441	2.15%
2025-03-19	28.90	28.80	-0.21	-0.72%	28.54	29.18	19985	5760	2.78%
2025-03-18	29.18	29.01	0.09	0.31%	28.89	29.60	25207	7355	3.51%
2025-03-17	28.75	28.92	0.23	0.80%	28.56	28.95	20659	5949	2.87%
2025-03-14	28.21	28.69	0.64	2.28%	27.75	28.77	30124	8560	4.19%
2025-03-13	28.60	28.05	-0.53	-1.85%	27.81	28.77	23919	6739	3.33%
2025-03-12	28.65	28.58	-0.15	-0.52%	28.50	28.89	22991	6581	3.20%
2025-03-11	28.43	28.73	-0.03	-0.10%	28.13	28.73	23744	6739	3.30%
2025-03-10	28.40	28.76	0.28	0.98%	28.40	29.27	33841	9768	4.71%
2025-03-07	29.35	28.48	-0.96	-3.26%	28.21	29.35	41501	11946	5.78%
2025-03-06	29.38	29.44	0.20	0.68%	29.12	29.66	32894	9687	4.58%
2025-03-05	29.94	29.24	-0.79	-2.63%	28.72	29.94	37971	11063	5.28%
2025-03-04	30.53	30.03	-1.04	-3.35%	29.40	30.77	50710	15120	7.06%
2025-03-03	30.30	31.07	1.28	4.30%	30.02	31.88	73602	22930	10.24%
2025-02-28	30.70	29.79	-1.07	-3.47%	29.69	31.38	46848	14288	6.52%
2025-02-27	30.38	30.86	0.26	0.85%	30.38	31.66	57102	17749	7.95%
2025-02-26	31.20	30.60	0.26	0.86%	30.39	31.88	53764	16611	7.48%
2025-02-25	29.47	30.34	0.42	1.40%	29.38	31.22	49666	15087	6.91%
2025-02-24	30.03	29.92	0.19	0.64%	29.47	30.29	38230	11404	5.32%
2025-02-21	29.03	29.73	0.60	2.06%	29.00	29.87	50930	15067	7.09%
2025-02-20	28.92	29.13	0.12	0.41%	28.51	29.15	25892	7484	3.60%
2025-02-19	28.50	29.01	0.20	0.69%	28.05	29.10	33825	9677	4.71%
2025-02-18	28.92	28.81	0.20	0.70%	28.60	29.60	46612	13598	6.49%
2025-02-17	28.88	28.61	-0.32	-1.11%	28.30	29.20	30513	8746	4.25%
2025-02-14	28.85	28.93	-0.07	-0.24%	28.60	29.97	41417	12134	5.76%
2025-02-13	29.00	29.00	-0.50	-1.69%	28.75	29.88	43227	12694	6.02%
2025-02-12	28.50	29.50	0.89	3.11%	28.41	29.65	35653	10358	4.96%
2025-02-11	29.20	28.61	-0.73	-2.49%	28.48	29.28	22064	6331	3.07%
2025-02-10	29.09	29.34	0.26	0.89%	28.59	29.34	26752	7741	3.72%
2025-02-07	28.86	29.08	0.27	0.94%	28.72	29.48	30037	8740	4.18%
2025-02-06	28.03	28.81	0.78	2.78%	27.85	29.08	25301	7241	3.52%
2025-02-05	27.66	28.03	0.37	1.34%	27.66	28.25	16898	4735	2.35%
2025-01-27	28.44	27.66	-0.67	-2.36%	27.66	28.79	15996	4496	2.23%
2025-01-24	27.95	28.33	0.26	0.93%	27.78	28.36	20870	5862	2.90%
2025-01-23	28.75	28.07	-0.33	-1.16%	28.01	29.17	25418	7271	3.54%
2025-01-22	28.90	28.40	-0.75	-2.57%	28.12	29.06	24626	7021	3.43%
2025-01-21	29.97	29.15	-0.83	-2.77%	28.80	29.97	37174	10844	5.17%
2025-01-20	29.97	29.98	-0.25	-0.83%	29.18	30.39	45553	13522	6.34%
2025-01-17	32.31	30.23	-4.30	-12.45%	30.01	32.40	75297	23125	10.48%
2025-01-16	32.20	34.53	2.15	6.64%	32.20	34.67	60345	20273	8.40%
2025-01-15	31.66	32.38	0.78	2.47%	31.08	32.65	39636	12629	5.52%
2025-01-14	29.40	31.60	2.40	8.22%	29.40	31.80	39499	12105	5.50%
2025-01-13	28.42	29.20	0.45	1.57%	27.92	29.54	20843	5991	2.90%
2025-01-10	29.77	28.75	-0.96	-3.23%	28.70	30.34	21566	6350	3.00%
2025-01-09	29.49	29.71	-0.05	-0.17%	29.35	30.19	17236	5121	2.30%
2025-01-08	29.00	29.76	0.57	1.95%	28.80	30.14	27895	8267	3.71%
2025-01-07	28.81	29.19	0.78	2.75%	28.31	29.24	18112	5218	2.41%
2025-01-06	28.69	28.41	-0.47	-1.63%	27.80	29.23	20830	5940	2.77%
2025-01-03	31.01	28.88	-2.13	-6.87%	28.85	31.15	31372	9366	4.18%
2025-01-02	31.50	31.01	-1.84	-5.60%	29.99	32.95	34052	10698	4.53%
2024-12-31	32.50	32.85	0.13	0.40%	32.04	33.68	34452	11392	4.59%
2024-12-30	32.50	32.72	0.17	0.52%	31.40	32.96	28814	9242	3.84%
2024-12-27	32.60	32.55	0.14	0.43%	32.20	33.04	17378	5676	2.31%
2024-12-26	32.51	32.41	0.24	0.75%	32.27	33.02	18572	6055	2.47%
2024-12-25	34.40	32.17	-2.54	-7.32%	31.65	34.87	37112	12151	4.94%