太力科技 (301595) - 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
2025-10-31	38.88	39.35	0.47	1.21%	38.75	39.56	7125	2792	3.08%
2025-10-30	39.15	38.88	-0.26	-0.66%	38.80	39.47	5933	2312	2.57%
2025-10-29	39.34	39.14	-0.19	-0.48%	38.87	39.34	8226	3211	3.56%
2025-10-28	39.60	39.33	-0.51	-1.28%	39.28	40.06	9904	3917	4.29%
2025-10-27	40.53	39.84	-0.91	-2.23%	39.78	40.75	18994	7610	8.22%
2025-10-24	39.80	40.75	0.80	2.00%	39.63	40.89	24250	9814	10.50%
2025-10-23	39.02	39.95	0.93	2.38%	38.35	40.20	16210	6372	7.02%
2025-10-22	39.20	39.02	-0.31	-0.79%	39.02	39.53	5681	2230	2.46%
2025-10-21	39.08	39.33	0.25	0.64%	39.05	39.50	7255	2844	3.14%
2025-10-20	39.01	39.08	0.18	0.46%	38.92	39.35	5903	2307	2.56%
2025-10-17	39.68	38.90	-0.49	-1.24%	38.90	39.70	5965	2338	2.58%
2025-10-16	40.12	39.39	-0.88	-2.19%	39.39	40.60	9172	3656	3.97%
2025-10-15	40.30	40.27	0.06	0.15%	40.15	40.79	11690	4724	5.06%
2025-10-14	40.00	40.21	0.29	0.73%	39.50	40.50	15663	6259	6.78%
2025-10-13	38.40	40.17	1.05	2.68%	38.03	40.20	18944	7533	8.20%
2025-10-10	38.66	39.12	0.20	0.51%	38.66	39.27	5706	2229	2.47%
2025-10-09	38.48	38.92	0.22	0.57%	38.48	39.03	7960	3092	3.45%
2025-09-30	39.17	38.70	-0.37	-0.95%	38.70	39.34	7775	3031	3.37%
2025-09-29	39.11	39.07	0.00	0.00%	38.65	39.46	7362	2865	3.19%
2025-09-26	38.99	39.07	-0.01	-0.03%	38.70	39.59	8474	3319	3.67%
2025-09-25	39.20	39.08	-0.36	-0.91%	38.97	39.64	10452	4105	4.52%
2025-09-24	39.11	39.44	0.31	0.79%	38.89	39.50	10502	4122	4.55%
2025-09-23	40.43	39.13	-1.30	-3.22%	38.71	40.55	15027	5906	6.51%
2025-09-22	41.15	40.43	-0.66	-1.61%	40.42	41.15	7766	3155	3.36%
2025-09-19	41.01	41.09	-0.01	-0.02%	40.58	41.40	10472	4290	4.53%
2025-09-18	42.38	41.10	-1.05	-2.49%	41.10	42.38	15104	6284	6.54%
2025-09-17	41.85	42.15	0.21	0.50%	41.66	42.25	12015	5049	5.20%
2025-09-16	41.54	41.94	0.02	0.05%	41.30	42.00	12663	5270	5.48%
2025-09-15	41.88	41.92	0.04	0.10%	41.50	42.68	14919	6285	6.46%
2025-09-12	41.00	41.88	0.90	2.20%	40.75	42.30	19849	8298	8.59%
2025-09-11	40.88	40.98	0.23	0.56%	40.33	41.00	10012	4080	4.33%
2025-09-10	40.80	40.75	0.05	0.12%	40.62	40.95	6309	2572	2.73%
2025-09-09	41.38	40.70	-0.88	-2.12%	40.69	41.57	11305	4637	4.89%
2025-09-08	41.47	41.58	0.18	0.43%	41.10	41.75	10151	4206	4.39%
2025-09-05	40.94	41.40	0.30	0.73%	40.86	41.52	16677	6880	7.22%
2025-09-04	40.40	41.10	0.70	1.73%	40.15	41.10	15007	6093	6.50%
2025-09-03	40.80	40.40	-0.51	-1.25%	40.33	41.28	12668	5138	5.48%
2025-09-02	41.60	40.91	-0.68	-1.64%	40.50	41.66	16325	6683	7.07%
2025-09-01	41.85	41.59	-0.30	-0.72%	41.51	42.45	19237	8060	8.33%
2025-08-29	42.29	41.89	-0.74	-1.74%	41.88	42.85	12966	5479	5.61%
2025-08-28	42.83	42.63	-0.49	-1.14%	41.60	43.28	21244	9024	9.20%
2025-08-27	42.90	43.12	0.21	0.49%	42.83	43.47	22756	9815	9.85%
2025-08-26	43.00	42.91	-0.26	-0.60%	42.80	43.26	17836	7672	7.72%
2025-08-25	43.80	43.17	-0.56	-1.28%	42.85	43.97	30761	13279	13.32%
2025-08-22	43.74	43.73	-0.01	-0.02%	43.44	44.15	21188	9261	9.17%
2025-08-21	45.61	43.74	-2.41	-5.22%	43.73	45.98	41753	18648	18.08%
2025-08-20	45.00	46.15	0.82	1.81%	44.72	46.88	42455	19477	18.38%
2025-08-19	45.19	45.33	-0.64	-1.39%	44.30	45.88	51777	23336	22.41%
2025-08-18	43.20	45.97	2.41	5.53%	42.80	45.97	72285	31951	31.29%
2025-08-15	44.56	43.56	-0.14	-0.32%	43.50	45.55	83780	37120	36.27%
2025-08-14	41.01	43.70	2.22	5.35%	40.30	44.60	87672	37162	37.95%
2025-08-13	41.60	41.48	1.21	3.00%	41.11	43.60	69140	29046	29.93%
2025-08-12	39.84	40.27	0.45	1.13%	39.72	40.30	20258	8107	8.77%
2025-08-11	39.50	39.82	0.32	0.81%	39.38	39.87	11935	4733	5.17%
2025-08-08	40.31	39.50	-0.81	-2.01%	39.46	40.34	16490	6541	7.14%
2025-08-07	40.01	40.31	-0.07	-0.17%	39.99	40.77	22025	8881	9.53%
2025-08-06	39.71	40.38	0.68	1.71%	39.41	40.87	35989	14426	15.58%
2025-08-05	38.50	39.70	1.21	3.14%	38.46	39.72	28375	11122	12.28%
2025-08-04	38.20	38.49	0.00	0.00%	38.01	38.53	10816	4144	4.68%
2025-08-01	38.56	38.49	-0.11	-0.28%	38.10	38.68	14764	5668	6.39%
2025-07-31	39.55	38.60	-1.21	-3.04%	38.41	39.83	31434	12282	13.61%
2025-07-30	38.98	39.81	0.71	1.82%	38.92	40.57	43821	17482	18.97%
2025-07-29	38.92	39.10	0.18	0.46%	38.69	39.89	24969	9779	10.81%
2025-07-28	38.66	38.92	0.32	0.83%	38.55	38.93	12857	4989	5.57%
2025-07-25	38.62	38.60	-0.01	-0.03%	38.42	38.85	11163	4310	4.83%