通力科技 (301255) - 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
2026-05-22	32.06	34.20	1.82	5.62%	31.50	34.98	121907	40655	32.01%
2026-05-21	31.19	32.38	1.12	3.58%	30.80	32.52	96201	30715	25.26%
2026-05-20	30.70	31.26	0.38	1.23%	29.91	31.26	44130	13480	11.59%
2026-05-19	30.65	30.88	-0.06	-0.19%	30.60	31.69	45804	14255	12.03%
2026-05-18	31.06	30.94	-0.09	-0.29%	30.52	31.59	38896	12007	10.21%
2026-05-15	30.02	31.03	1.00	3.33%	29.96	31.50	56416	17444	14.82%
2026-05-14	30.30	30.03	-0.36	-1.18%	29.92	30.60	20646	6233	5.42%
2026-05-13	30.40	30.39	-0.01	-0.03%	29.82	30.65	24631	7486	6.47%
2026-05-12	30.98	30.40	-0.48	-1.55%	30.12	30.99	29018	8818	7.62%
2026-05-11	30.80	30.88	-0.01	-0.03%	30.40	30.88	38651	11847	10.15%
2026-05-08	29.97	30.89	0.85	2.83%	29.69	31.14	53606	16470	14.08%
2026-05-07	29.86	30.04	0.07	0.23%	29.71	30.49	37909	11415	9.96%
2026-05-06	29.04	29.97	0.97	3.34%	28.85	30.11	42268	12530	11.10%
2026-04-30	28.00	29.00	0.79	2.80%	27.96	29.20	23969	6887	6.29%
2026-04-29	27.94	28.21	0.02	0.07%	27.90	28.43	16096	4545	4.23%
2026-04-28	28.87	28.19	-0.81	-2.79%	28.12	29.18	21949	6244	5.76%
2026-04-27	28.70	29.00	0.09	0.31%	28.55	29.70	24702	7196	6.49%
2026-04-24	29.30	28.91	-0.22	-0.76%	28.51	29.30	21756	6290	5.71%
2026-04-23	29.33	29.13	-0.32	-1.09%	28.83	29.58	26688	7786	7.01%
2026-04-22	29.14	29.45	0.02	0.07%	28.99	29.64	32127	9409	8.44%
2026-04-21	30.10	29.43	-0.99	-3.25%	29.08	30.55	45176	13404	11.86%
2026-04-20	29.95	30.42	0.32	1.06%	29.30	30.42	47569	14237	12.49%
2026-04-17	28.97	30.10	1.10	3.79%	28.85	30.58	62732	18749	16.47%
2026-04-16	28.83	29.00	0.09	0.31%	28.74	29.87	57853	16963	15.19%
2026-04-15	28.89	28.91	-0.22	-0.76%	28.30	29.13	45427	13000	11.93%
2026-04-14	27.56	29.13	1.07	3.81%	27.56	29.28	65895	18833	17.30%
2026-04-13	26.52	28.06	0.60	2.18%	26.52	28.06	51312	14114	13.47%
2026-04-10	26.50	27.46	1.08	4.09%	26.50	28.31	60897	16766	15.99%
2026-04-09	27.07	26.38	-1.34	-4.83%	26.23	27.33	41715	11124	10.95%
2026-04-08	27.42	27.72	0.56	2.06%	27.33	27.79	43588	12038	11.45%
2026-04-07	27.37	27.16	0.00	0.00%	26.64	27.45	31521	8513	8.28%
2026-04-03	28.40	27.16	-1.39	-4.87%	27.05	28.47	50204	13886	13.18%
2026-04-02	28.23	28.55	0.04	0.14%	27.58	28.88	67574	19173	17.75%
2026-04-01	29.76	28.51	-1.25	-4.20%	28.01	30.28	105974	30459	27.83%
2026-03-31	24.40	29.76	4.96	20.00%	24.40	29.76	86544	24322	22.73%
2026-03-30	24.12	24.80	0.38	1.56%	24.12	24.80	8990	2205	2.36%
2026-03-27	24.03	24.42	0.15	0.62%	23.90	24.60	6910	1682	1.81%
2026-03-26	24.90	24.27	-0.46	-1.86%	24.15	24.90	9263	2271	2.43%
2026-03-25	24.71	24.73	0.33	1.35%	24.55	25.05	11129	2762	2.92%
2026-03-24	23.80	24.40	0.99	4.23%	23.47	24.40	11834	2832	3.11%
2026-03-23	24.91	23.41	-1.56	-6.25%	23.21	24.92	17065	4098	4.48%
2026-03-20	25.76	24.97	-0.66	-2.58%	24.95	26.03	11437	2913	3.00%
2026-03-19	26.20	25.63	-0.72	-2.73%	25.48	26.24	8738	2256	2.29%
2026-03-18	25.94	26.35	0.41	1.58%	25.82	26.39	7601	1981	2.00%
2026-03-17	26.47	25.94	-0.41	-1.56%	25.90	26.66	9487	2496	2.49%
2026-03-16	26.32	26.35	0.09	0.34%	26.12	26.49	8674	2279	2.28%
2026-03-13	26.31	26.26	-0.06	-0.23%	26.10	26.78	8408	2226	2.21%
2026-03-12	26.94	26.32	-0.57	-2.12%	26.27	27.07	13009	3458	3.42%
2026-03-11	27.72	26.89	-0.50	-1.83%	26.88	27.81	12638	3453	3.32%
2026-03-10	26.48	27.39	1.14	4.34%	26.42	27.48	15372	4169	4.04%
2026-03-09	26.45	26.25	-0.23	-0.87%	26.01	26.83	12991	3414	3.41%
2026-03-06	26.20	26.48	0.28	1.07%	25.85	26.55	9001	2375	2.36%
2026-03-05	26.10	26.20	0.54	2.10%	25.73	26.50	11477	3013	3.01%
2026-03-04	25.76	25.66	-0.36	-1.38%	25.29	26.11	14007	3596	3.68%
2026-03-03	27.08	26.02	-1.06	-3.91%	25.98	27.49	18234	4864	4.79%
2026-03-02	28.31	27.08	-1.49	-5.22%	27.06	28.35	18668	5128	4.90%
2026-02-27	28.92	28.57	-0.30	-1.04%	28.45	28.92	8812	2516	2.31%
2026-02-26	28.87	28.87	0.08	0.28%	28.59	28.89	9565	2752	2.51%
2026-02-25	28.87	28.79	0.06	0.21%	28.62	28.92	10412	2999	2.73%
2026-02-24	29.19	28.73	-0.04	-0.14%	28.52	29.19	11151	3204	2.93%