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
2025-09-16	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%
2025-07-24	38.68	38.61	0.10	0.26%	38.28	38.75	12663	4877	5.48%
2025-07-23	38.83	38.51	-0.33	-0.85%	38.46	39.00	14279	5533	6.18%
2025-07-22	38.81	38.84	-0.11	-0.28%	38.52	39.03	15831	6130	6.85%
2025-07-21	38.56	38.95	0.39	1.01%	38.28	38.96	13856	5372	6.00%
2025-07-18	38.69	38.56	0.07	0.18%	38.30	38.69	12277	4722	5.32%
2025-07-17	38.31	38.49	-0.03	-0.08%	38.20	38.58	13215	5072	5.72%
2025-07-16	38.68	38.52	0.04	0.10%	38.36	38.84	9245	3568	4.00%
2025-07-15	38.85	38.48	-0.52	-1.33%	38.06	38.97	14788	5681	6.40%
2025-07-14	38.97	39.00	0.03	0.08%	38.80	39.12	11922	4643	5.16%
2025-07-11	39.30	38.97	-0.15	-0.38%	38.46	39.30	18204	7060	7.88%
2025-07-10	39.92	39.12	-0.68	-1.71%	39.00	39.96	24810	9724	10.74%
2025-07-09	39.45	39.80	0.35	0.89%	39.20	40.95	49309	19805	21.35%
2025-07-08	38.96	39.45	0.49	1.26%	38.71	39.96	28564	11199	12.37%
2025-07-07	37.66	38.96	1.23	3.26%	37.66	38.98	29713	11439	12.86%
2025-07-04	38.39	37.73	-0.66	-1.72%	37.68	38.40	16418	6241	7.11%
2025-07-03	38.25	38.39	0.05	0.13%	38.06	38.45	14371	5498	6.22%
2025-07-02	38.35	38.34	-0.10	-0.26%	38.08	38.88	23542	9039	10.19%
2025-07-01	38.08	38.44	0.33	0.87%	37.90	38.60	21271	8147	9.21%
2025-06-30	37.77	38.11	0.35	0.93%	37.77	38.85	23731	9112	10.27%
2025-06-27	37.90	37.76	-0.10	-0.26%	37.71	38.23	17979	6817	7.78%
2025-06-26	38.45	37.86	-0.86	-2.22%	37.80	38.78	24256	9284	10.50%
2025-06-25	38.00	38.72	0.68	1.79%	37.48	39.30	33103	12665	14.33%
2025-06-24	37.11	38.04	0.93	2.51%	37.10	38.21	21674	8201	9.38%
2025-06-23	36.73	37.11	0.22	0.60%	36.41	37.13	13523	4978	5.85%
2025-06-20	37.00	36.89	-0.20	-0.54%	36.81	37.83	17636	6574	7.63%
2025-06-19	38.83	37.09	-1.61	-4.16%	36.99	38.83	28883	10929	12.50%
2025-06-18	39.00	38.70	-0.54	-1.38%	38.60	39.18	20268	7861	8.77%
2025-06-17	39.56	39.24	-0.24	-0.61%	39.11	40.45	23182	9193	10.04%
2025-06-16	38.88	39.48	0.43	1.10%	38.78	39.52	18985	7458	8.22%
2025-06-13	40.15	39.05	-1.60	-3.94%	38.91	40.49	37578	14871	16.27%
2025-06-12	40.35	40.65	-0.04	-0.10%	40.19	41.08	31018	12592	13.43%
2025-06-11	40.78	40.69	-0.12	-0.29%	40.09	41.10	39944	16193	17.29%
2025-06-10	40.10	40.81	0.31	0.77%	39.50	41.20	64197	25938	27.79%
2025-06-09	38.31	40.50	2.02	5.25%	38.26	40.76	69305	27506	30.00%