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
2026-09-16	40.57	41.04	0.46	1.13%	39.92	41.50	11283	4609	2.76%
2026-09-15	42.20	40.58	-1.98	-4.65%	40.58	42.21	10111	4178	2.48%
2026-09-14	41.05	42.56	1.25	3.03%	40.63	43.65	13241	5622	3.24%
2026-09-11	41.92	41.31	-0.93	-2.20%	40.07	42.17	16530	6780	4.05%
2026-09-10	43.23	42.24	-1.34	-3.07%	42.20	44.00	13726	5873	3.36%
2026-09-09	41.92	43.58	1.67	3.98%	41.60	44.00	24967	10741	6.11%
2026-09-08	44.70	41.91	-1.27	-2.94%	41.41	44.96	34736	14669	8.51%
2026-09-07	37.00	43.18	6.19	16.73%	36.90	44.39	50824	21479	12.45%
2026-09-04	38.00	36.99	-0.71	-1.88%	36.83	38.20	5732	2157	1.40%
2026-09-03	37.75	37.70	0.15	0.40%	37.42	38.13	5567	2103	1.36%
2026-09-02	38.40	37.55	-1.00	-2.59%	37.54	38.40	7381	2793	1.81%
2026-09-01	39.68	38.55	-0.98	-2.48%	38.20	39.80	8757	3384	2.14%
2026-08-31	40.10	39.53	-1.26	-3.09%	39.20	40.85	11895	4732	2.91%
2026-08-28	41.00	40.79	-0.35	-0.85%	40.25	42.48	18384	7584	4.50%
2026-08-27	38.01	41.14	3.13	8.23%	37.98	43.21	25724	10522	6.30%
2026-08-26	38.86	38.01	-1.08	-2.76%	37.13	39.86	14528	5559	3.67%
2026-08-25	38.96	39.09	0.55	1.43%	38.14	39.48	6199	2412	1.57%
2026-08-24	38.58	38.54	-0.06	-0.16%	37.68	38.76	6180	2353	1.56%
2026-08-21	38.75	38.60	-0.10	-0.26%	37.61	38.99	7046	2709	1.78%
2026-08-20	39.16	38.70	0.15	0.39%	38.32	39.46	7751	3004	1.96%
2026-08-19	41.06	38.55	-2.50	-6.09%	38.25	41.06	12687	5036	3.21%
2026-08-18	41.98	41.05	-0.86	-2.05%	40.20	42.93	12493	5139	3.16%
2026-08-17	41.23	41.91	0.66	1.60%	40.53	42.99	18411	7700	4.65%
2026-08-14	40.06	41.25	1.07	2.66%	40.02	42.12	9002	3687	2.27%
2026-08-13	41.46	40.18	-1.02	-2.48%	40.18	41.89	7790	3201	1.97%
2026-08-12	41.96	41.20	-0.57	-1.36%	41.13	42.20	6877	2859	1.74%
2026-08-11	41.12	41.77	0.84	2.05%	40.15	41.99	10307	4277	2.60%
2026-08-10	40.44	40.93	0.65	1.61%	39.67	41.50	6250	2547	1.58%
2026-08-07	40.20	40.28	0.00	0.00%	39.51	40.85	4824	1937	1.22%
2026-08-06	40.65	40.28	-0.34	-0.84%	39.71	41.66	8815	3568	2.23%
2026-08-05	39.36	40.62	1.60	4.10%	39.00	40.70	10638	4273	2.69%
2026-08-04	37.25	39.02	1.81	4.86%	36.98	39.07	10491	4033	2.65%
2026-08-03	36.35	37.21	0.78	2.14%	35.72	37.60	7839	2893	1.98%
2026-07-31	35.82	36.43	0.68	1.90%	35.82	37.11	8404	3073	2.12%
2026-07-30	36.07	35.75	-0.76	-2.08%	35.12	36.70	8831	3169	2.23%
2026-07-29	34.90	36.51	1.93	5.58%	34.35	37.50	18556	6714	4.69%
2026-07-28	34.88	34.58	-0.30	-0.86%	34.25	35.80	6436	2254	1.63%
2026-07-27	33.70	34.88	1.00	2.95%	33.33	34.95	6612	2274	1.67%
2026-07-24	34.30	33.88	-1.09	-3.12%	33.42	35.49	12417	4270	3.14%
2026-07-23	33.96	34.97	0.62	1.80%	33.80	35.15	6776	2336	1.71%
2026-07-22	33.83	34.35	0.15	0.44%	33.48	34.57	10110	3445	2.56%
2026-07-21	35.05	34.20	-0.44	-1.27%	31.50	35.22	13976	4640	3.53%
2026-07-20	37.08	34.64	-2.44	-6.58%	33.77	38.50	15239	5422	3.85%
2026-07-17	40.50	37.08	-3.19	-7.92%	37.00	40.51	14395	5492	3.64%
2026-07-16	40.03	40.27	-0.49	-1.20%	39.64	41.44	8791	3553	2.22%
2026-07-15	39.64	40.76	1.08	2.72%	39.00	42.50	15924	6479	4.02%
2026-07-14	39.97	39.68	-0.30	-0.75%	37.86	39.97	13970	5439	3.53%
2026-07-13	42.47	39.98	-2.91	-6.78%	39.80	42.89	17410	7116	4.40%
2026-07-10	40.70	42.89	1.74	4.23%	40.50	45.36	22704	9733	5.74%
2026-07-09	43.20	41.15	-3.09	-6.98%	40.50	44.68	24920	10485	6.30%
2026-07-08	46.33	44.24	-3.76	-7.83%	44.00	48.24	29009	13230	7.33%
2026-07-07	43.62	48.00	3.48	7.82%	43.50	49.60	47301	22457	11.95%
2026-07-06	41.98	44.52	3.44	8.37%	41.89	46.64	31379	14081	7.93%
2026-07-03	41.70	41.08	-0.02	-0.05%	40.96	42.86	15851	6619	4.01%
2026-07-02	40.32	41.10	0.31	0.76%	40.11	42.53	25530	10578	6.45%
2026-07-01	39.83	40.79	1.19	3.01%	38.91	41.99	14836	5996	3.75%
2026-06-30	38.90	39.60	0.70	1.80%	38.17	39.65	10149	3957	2.56%
2026-06-29	39.00	38.90	-0.30	-0.77%	37.27	39.22	13571	5217	3.43%
2026-06-26	39.60	39.20	-1.12	-2.78%	38.62	40.68	14934	5895	3.77%
2026-06-25	42.53	40.32	-1.85	-4.39%	39.69	42.96	16102	6570	4.07%
2026-06-24	42.10	42.17	-0.38	-0.89%	40.93	43.11	13255	5553	3.35%
2026-06-23	42.93	42.55	-0.74	-1.71%	42.18	43.43	14900	6359	3.77%
2026-06-22	45.83	43.29	-2.84	-6.16%	42.10	46.36	19651	8510	4.97%
2026-06-18	46.46	46.13	-0.48	-1.03%	45.78	47.14	11292	5218	2.85%
2026-06-17	46.63	46.61	-0.33	-0.70%	45.77	47.99	17967	8423	4.54%
2026-06-16	48.12	46.94	-1.16	-2.41%	46.77	49.18	19440	9284	4.91%
2026-06-15	43.30	48.10	4.87	11.27%	42.90	48.88	42143	19507	10.65%
2026-06-12	42.70	43.23	0.79	1.86%	42.13	45.85	18871	8270	4.77%
2026-06-11	41.54	42.44	0.85	2.04%	40.80	42.69	11961	5029	3.02%
2026-06-10	41.16	41.59	0.20	0.48%	40.50	42.30	9649	3978	2.44%
2026-06-09	42.41	41.39	-0.19	-0.46%	41.08	42.49	8032	3334	2.03%
2026-06-08	42.38	41.58	-2.02	-4.63%	41.01	43.60	11998	5064	3.03%