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
2026-05-07	34.86	34.81	-0.15	-0.43%	34.50	36.00	106513	37414	15.00%
2026-05-06	33.90	34.96	1.02	3.01%	33.39	35.23	126949	43575	17.88%
2026-04-30	33.00	33.94	0.51	1.53%	32.80	34.90	139806	47404	19.70%
2026-04-29	30.76	33.43	2.16	6.91%	30.75	33.77	129479	42293	18.24%
2026-04-28	31.15	31.27	0.06	0.19%	30.83	31.62	52139	16286	7.35%
2026-04-27	30.44	31.21	0.47	1.53%	30.06	31.37	57743	17780	8.14%
2026-04-24	29.65	30.74	0.86	2.88%	29.65	30.99	54206	16452	7.64%
2026-04-23	30.03	29.88	-0.51	-1.68%	29.27	30.70	67482	20154	9.51%
2026-04-22	29.95	30.39	0.29	0.96%	29.95	32.32	77775	24109	10.96%
2026-04-21	30.05	30.10	0.11	0.37%	29.62	30.22	38116	11436	5.37%
2026-04-20	29.99	29.99	-0.14	-0.46%	29.76	30.27	37089	11112	5.23%
2026-04-17	29.96	30.13	0.25	0.84%	29.70	31.11	61493	18598	8.66%
2026-04-16	29.46	29.88	0.77	2.65%	29.14	30.23	59908	17831	8.44%
2026-04-15	30.03	29.11	-1.28	-4.21%	28.96	30.09	59174	17395	8.34%
2026-04-14	29.35	30.39	1.34	4.61%	28.94	30.46	66140	19668	9.32%
2026-04-13	28.70	29.05	0.35	1.22%	28.44	29.27	52007	15038	7.33%
2026-04-10	28.50	28.70	0.84	3.02%	28.32	29.83	71803	20868	10.12%
2026-04-09	28.64	27.86	-0.78	-2.72%	27.84	29.00	40281	11405	5.68%
2026-04-08	28.69	28.64	0.47	1.67%	28.10	28.69	37965	10825	5.35%
2026-04-07	27.42	28.17	1.05	3.87%	27.36	28.38	41914	11687	5.91%
2026-04-03	27.74	27.12	-0.73	-2.62%	26.86	28.19	29697	8081	4.18%
2026-04-02	28.16	27.85	-0.42	-1.49%	27.56	28.68	33189	9315	4.68%
2026-04-01	28.43	28.27	0.32	1.14%	27.77	28.88	32323	9124	4.55%
2026-03-31	29.34	27.95	-1.37	-4.67%	27.91	29.43	36942	10531	5.20%
2026-03-30	29.41	29.32	-0.49	-1.64%	28.80	29.97	61796	18127	8.71%
2026-03-27	27.67	29.81	1.98	7.11%	27.55	30.20	90387	26525	12.73%
2026-03-26	27.42	27.83	0.24	0.87%	27.11	28.56	36973	10370	5.21%
2026-03-25	27.02	27.59	0.54	2.00%	26.91	27.78	31753	8668	4.47%
2026-03-24	26.41	27.05	1.06	4.08%	25.50	27.10	36028	9486	5.08%
2026-03-23	26.78	25.99	-1.28	-4.69%	25.69	27.48	35592	9443	5.01%
2026-03-20	27.56	27.27	-0.01	-0.04%	27.10	28.49	39461	10933	5.56%
2026-03-19	28.21	27.28	-1.25	-4.38%	27.20	28.43	30882	8546	4.35%
2026-03-18	28.72	28.53	-0.19	-0.66%	28.22	29.00	27389	7800	3.86%
2026-03-17	29.28	28.72	-1.09	-3.66%	28.72	30.20	34470	10127	4.86%
2026-03-16	29.38	29.81	0.31	1.05%	29.38	30.06	26066	7758	3.67%
2026-03-13	29.50	29.50	0.09	0.31%	29.33	30.30	38594	11512	5.44%
2026-03-12	29.81	29.41	-0.40	-1.34%	29.24	29.97	27749	8190	3.91%
2026-03-11	29.30	29.81	0.50	1.71%	29.27	30.22	41524	12422	5.85%
2026-03-10	28.93	29.31	0.72	2.52%	28.93	29.59	22753	6662	3.21%
2026-03-09	28.09	28.59	-0.05	-0.17%	27.82	28.64	23162	6538	3.26%
2026-03-06	27.99	28.64	0.65	2.32%	27.99	28.71	23423	6657	3.30%
2026-03-05	28.29	27.99	0.14	0.50%	27.86	28.59	23212	6548	3.27%
2026-03-04	27.96	27.85	-0.43	-1.52%	27.66	28.43	27227	7626	3.84%
2026-03-03	29.11	28.28	-0.86	-2.95%	28.28	30.00	37511	10905	5.28%
2026-03-02	29.50	29.14	-1.06	-3.51%	28.79	30.07	37582	10998	5.29%
2026-02-27	29.90	30.20	0.07	0.23%	29.82	30.39	36379	10932	5.13%
2026-02-26	32.08	30.13	-0.52	-1.70%	30.00	32.45	66308	20388	9.34%
2026-02-25	30.00	30.65	0.73	2.44%	29.93	30.80	37590	11477	5.30%
2026-02-24	29.60	29.92	0.43	1.46%	29.60	30.05	25938	7746	3.65%
2026-02-13	29.63	29.49	-0.20	-0.67%	29.44	30.13	19684	5855	2.77%
2026-02-12	29.74	29.69	-0.15	-0.50%	29.58	30.05	23183	6914	3.27%
2026-02-11	29.48	29.84	0.34	1.15%	29.45	30.07	24024	7162	3.38%
2026-02-10	29.85	29.50	-0.33	-1.11%	29.41	30.05	22619	6694	3.19%
2026-02-09	29.96	29.83	0.19	0.64%	29.75	30.13	23638	7083	3.33%
2026-02-06	29.01	29.64	0.63	2.17%	28.72	30.20	33795	10034	4.76%
2026-02-05	29.70	29.01	-0.93	-3.11%	28.90	29.80	27220	7957	3.83%
2026-02-04	29.70	29.94	0.19	0.64%	29.30	29.95	25291	7492	3.56%
2026-02-03	29.49	29.75	0.61	2.09%	29.19	29.83	27790	8205	3.92%
2026-02-02	30.09	29.14	-0.96	-3.19%	29.13	30.21	34736	10283	4.89%
2026-01-30	30.75	30.10	-0.83	-2.68%	29.43	31.08	49498	14900	6.97%
2026-01-29	30.93	30.93	-0.13	-0.42%	30.49	32.08	50522	15759	7.12%
2026-01-28	31.70	31.06	-0.82	-2.57%	30.90	31.88	41094	12850	5.79%