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
2026-05-06	45.04	43.85	-0.77	-1.73%	43.73	45.06	20345	9024	8.81%
2026-04-30	44.84	44.62	0.53	1.20%	44.14	44.99	12854	5731	5.56%
2026-04-29	43.72	44.09	0.06	0.14%	43.10	44.49	14807	6504	6.41%
2026-04-28	45.13	44.03	-1.24	-2.74%	43.40	45.13	15452	6802	6.69%
2026-04-27	44.99	45.27	0.48	1.07%	43.55	45.50	15043	6732	6.51%
2026-04-24	45.32	44.79	-0.61	-1.34%	44.17	45.70	13769	6153	5.96%
2026-04-23	47.84	45.40	-2.23	-4.68%	45.09	47.84	20806	9540	9.01%
2026-04-22	47.94	47.63	-0.50	-1.04%	47.20	48.40	16870	8040	7.30%
2026-04-21	48.95	48.13	-0.85	-1.74%	47.56	48.96	17419	8367	7.54%
2026-04-20	49.53	48.98	-0.56	-1.13%	48.62	49.78	15826	7775	6.85%
2026-04-17	48.50	49.54	0.71	1.45%	47.69	49.73	17504	8566	7.58%
2026-04-16	48.51	48.83	0.08	0.16%	48.38	49.75	15049	7349	6.51%
2026-04-15	49.41	48.75	-0.62	-1.26%	48.40	49.99	22736	11145	9.84%
2026-04-14	48.29	49.37	1.49	3.11%	47.56	50.20	40897	19990	17.70%
2026-04-13	48.78	47.88	-1.15	-2.35%	47.39	49.03	15882	7624	6.88%
2026-04-10	50.97	49.03	-1.45	-2.87%	48.91	51.30	22598	11269	9.78%
2026-04-09	52.00	50.48	-1.62	-3.11%	49.30	52.00	16742	8422	7.25%
2026-04-08	51.04	52.10	2.03	4.05%	50.90	52.49	12659	6582	5.48%
2026-04-07	52.49	50.07	-1.83	-3.53%	49.95	52.90	16603	8481	7.19%
2026-04-03	54.21	51.90	-2.38	-4.38%	50.82	54.64	18039	9416	7.81%
2026-04-02	58.27	54.28	-3.13	-5.45%	53.75	58.27	16889	9337	7.31%
2026-04-01	57.07	57.41	1.12	1.99%	57.07	58.63	8916	5148	3.86%
2026-03-31	57.98	56.29	-1.71	-2.95%	56.26	59.80	12519	7234	5.14%
2026-03-30	58.08	58.00	-0.59	-1.01%	57.75	59.19	8573	4988	3.52%
2026-03-27	58.66	58.59	-0.85	-1.43%	57.37	60.20	10561	6189	4.33%
2026-03-26	60.00	59.44	-0.71	-1.18%	58.36	60.69	8670	5162	3.56%
2026-03-25	59.66	60.15	0.50	0.84%	59.23	61.19	10257	6179	4.21%
2026-03-24	58.96	59.65	2.23	3.88%	57.55	59.92	11795	6947	4.84%
2026-03-23	57.18	57.42	-1.96	-3.30%	56.11	61.40	20202	11863	8.29%
2026-03-20	60.23	59.38	-0.87	-1.44%	59.30	61.48	11135	6730	4.57%
2026-03-19	60.29	60.25	-0.95	-1.55%	59.60	61.00	8832	5320	3.63%
2026-03-18	59.80	61.20	1.60	2.68%	59.20	61.60	10898	6636	4.47%
2026-03-17	62.12	59.60	-1.89	-3.07%	59.37	62.20	11512	6967	4.73%
2026-03-16	63.41	61.49	-2.49	-3.89%	59.82	65.77	15754	9653	6.47%
2026-03-13	64.59	63.98	-0.25	-0.39%	62.30	64.99	15506	9864	6.36%
2026-03-12	67.65	64.23	-2.33	-3.50%	63.30	69.18	22759	15011	9.34%
2026-03-11	67.49	66.56	-2.02	-2.95%	65.37	69.00	25982	17268	10.66%
2026-03-10	63.60	68.58	5.05	7.95%	63.50	69.00	34660	23100	14.23%
2026-03-09	63.50	63.53	-1.70	-2.61%	60.50	66.12	32998	20866	13.54%
2026-03-06	62.00	65.23	2.76	4.42%	62.00	65.73	28230	18223	11.59%
2026-03-05	61.59	62.47	1.30	2.13%	61.02	63.48	18758	11733	7.70%
2026-03-04	59.50	61.17	0.82	1.36%	59.00	61.39	16265	9796	6.68%
2026-03-03	59.99	60.35	0.02	0.03%	59.89	63.61	28993	17875	11.90%
2026-03-02	59.59	60.33	-0.47	-0.77%	59.30	60.79	19084	11448	7.83%
2026-02-27	61.28	60.80	-0.75	-1.22%	60.00	64.19	26150	16139	10.73%
2026-02-26	60.78	61.55	0.66	1.08%	59.50	61.78	20393	12448	8.37%
2026-02-25	58.29	60.89	2.02	3.43%	56.94	61.65	39623	23649	16.26%
2026-02-24	59.00	58.87	0.31	0.53%	57.30	60.60	27196	15994	11.16%
2026-02-13	56.86	58.56	1.87	3.30%	56.18	62.21	38766	22961	15.91%
2026-02-12	58.72	56.69	2.45	4.52%	55.56	59.80	44174	25464	18.13%
2026-02-11	51.90	54.24	2.54	4.91%	51.80	54.93	33027	17717	13.56%
2026-02-10	51.91	51.70	-0.22	-0.42%	51.05	53.60	18345	9606	7.53%
2026-02-09	53.50	51.92	-0.85	-1.61%	51.71	53.95	20348	10629	8.35%
2026-02-06	52.00	52.77	0.61	1.17%	51.50	54.03	14711	7758	6.04%
2026-02-05	52.40	52.16	-0.68	-1.29%	51.73	53.64	12121	6380	4.98%
2026-02-04	52.94	52.84	-0.63	-1.18%	51.50	53.50	16608	8709	6.82%
2026-02-03	53.04	53.47	0.59	1.12%	51.42	53.99	25495	13461	10.46%
2026-02-02	55.17	52.88	-3.18	-5.67%	52.50	56.87	24312	13154	9.98%
2026-01-30	54.68	56.06	0.31	0.56%	53.21	56.98	25461	14054	10.45%
2026-01-29	53.78	55.75	1.85	3.43%	53.54	58.56	40033	22629	16.43%
2026-01-28	55.93	53.90	-3.00	-5.27%	53.40	56.66	29225	15910	12.00%
2026-01-27	55.25	56.90	-0.92	-1.59%	55.17	58.37	31102	17675	12.77%