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
2026-06-18	26.19	26.18	-0.17	-0.65%	25.95	26.83	42911	11279	6.04%
2026-06-17	26.80	26.35	-0.41	-1.53%	26.21	27.15	49265	13094	6.94%
2026-06-16	25.99	26.76	1.15	4.49%	25.24	26.93	61715	16183	8.69%
2026-06-15	25.51	25.61	0.36	1.43%	25.05	25.87	44737	11385	6.30%
2026-06-12	24.25	25.25	1.25	5.21%	24.04	25.80	61379	15399	8.64%
2026-06-11	23.93	24.00	-0.04	-0.17%	23.57	24.37	37118	8892	5.23%
2026-06-10	24.35	24.04	-0.59	-2.40%	23.65	24.75	34902	8414	4.91%
2026-06-09	24.39	24.63	0.48	1.99%	24.08	24.82	33995	8282	4.79%
2026-06-08	24.73	24.15	-1.15	-4.55%	23.72	25.21	40898	10026	5.76%
2026-06-05	25.27	25.30	0.09	0.36%	24.33	25.81	43114	10852	6.07%
2026-06-04	26.02	25.21	-1.27	-4.80%	25.08	26.40	36744	9374	5.17%
2026-06-03	26.59	26.48	-0.37	-1.38%	26.19	27.20	29555	7861	4.16%
2026-06-02	27.63	26.85	-0.87	-3.14%	26.34	27.79	34551	9274	4.87%
2026-06-01	27.27	27.72	0.41	1.50%	27.21	28.40	34807	9729	4.90%
2026-05-29	28.62	27.31	-1.28	-4.48%	27.17	28.84	36302	10093	5.11%
2026-05-28	28.10	28.59	0.50	1.78%	27.33	28.69	41530	11646	5.85%
2026-05-27	28.74	28.09	-0.71	-2.47%	27.88	29.36	43253	12292	6.09%
2026-05-26	30.07	28.80	-0.93	-3.13%	28.35	30.07	47316	13768	6.66%
2026-05-25	31.00	29.73	-1.36	-4.37%	29.49	31.66	49022	14748	6.90%
2026-05-22	30.52	31.09	0.87	2.88%	29.96	31.24	38823	11929	5.47%
2026-05-21	31.61	30.22	-1.32	-4.19%	30.00	32.79	54016	17037	7.61%
2026-05-20	31.29	31.54	0.06	0.19%	30.75	32.00	38757	12142	5.46%
2026-05-19	32.06	31.48	-0.83	-2.57%	30.83	32.46	46126	14471	6.50%
2026-05-18	32.04	32.31	0.05	0.15%	31.62	32.54	37744	12131	5.31%
2026-05-15	32.16	32.26	0.01	0.03%	32.05	33.23	48981	15971	6.90%
2026-05-14	33.30	32.25	-1.21	-3.62%	32.22	33.46	45339	14841	6.38%
2026-05-13	33.14	33.46	0.33	1.00%	32.71	34.24	52712	17675	7.42%
2026-05-12	34.20	33.13	-0.96	-2.82%	32.77	34.20	60238	20006	8.48%
2026-05-11	33.98	34.09	-0.12	-0.35%	33.68	35.50	70034	23904	9.86%
2026-05-08	34.62	34.21	-0.60	-1.72%	34.12	36.28	100550	35037	14.16%
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%