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
2025-12-16	41.50	40.40	-1.58	-3.76%	40.00	41.66	26490	10752	10.87%
2025-12-15	41.19	41.98	1.18	2.89%	39.80	42.49	43250	17916	17.75%
2025-12-12	39.25	40.80	1.50	3.82%	39.20	43.18	73643	30504	30.23%
2025-12-11	38.49	39.30	0.80	2.08%	38.48	40.90	36244	14447	14.88%
2025-12-10	36.92	38.50	1.72	4.68%	36.55	39.30	21106	8066	8.66%
2025-12-09	37.48	36.78	-0.71	-1.89%	36.73	37.57	7573	2808	3.11%
2025-12-08	37.69	37.49	-0.21	-0.56%	37.40	38.24	8499	3200	3.49%
2025-12-05	37.30	37.70	0.11	0.29%	36.68	37.87	11030	4107	4.53%
2025-12-04	36.31	37.59	1.08	2.96%	36.26	37.99	13272	4945	5.45%
2025-12-03	36.98	36.51	-0.44	-1.19%	36.35	37.08	5219	1908	2.14%
2025-12-02	36.81	36.95	0.08	0.22%	36.59	37.45	6431	2376	2.64%
2025-12-01	36.39	36.87	0.71	1.96%	36.18	37.36	10343	3812	4.25%
2025-11-28	35.91	36.16	0.12	0.33%	35.80	36.39	4899	1767	2.01%
2025-11-27	35.68	36.04	0.57	1.61%	35.40	36.20	7148	2570	2.93%
2025-11-26	35.46	35.47	-0.06	-0.17%	35.44	36.00	5610	1998	2.30%
2025-11-25	35.56	35.53	0.15	0.42%	35.27	35.88	5496	1958	2.26%
2025-11-24	35.36	35.38	0.35	1.00%	34.88	35.60	6395	2250	2.62%
2025-11-21	36.28	35.03	-1.67	-4.55%	35.03	36.78	11402	4068	4.68%
2025-11-20	37.40	36.70	-0.38	-1.02%	36.66	37.40	7007	2588	2.88%
2025-11-19	38.16	37.08	-1.48	-3.84%	37.01	38.49	18342	6903	7.53%
2025-11-18	39.08	38.56	-0.79	-2.01%	38.50	39.22	6846	2657	2.96%
2025-11-17	39.28	39.35	-0.31	-0.78%	38.73	39.97	14164	5542	6.13%
2025-11-14	40.24	39.66	-1.09	-2.67%	39.40	40.73	20800	8303	9.00%
2025-11-13	39.06	40.75	1.69	4.33%	38.85	41.20	27928	11216	12.09%
2025-11-12	39.26	39.06	-0.19	-0.48%	38.95	39.52	5415	2121	2.34%
2025-11-11	39.48	39.25	-0.21	-0.53%	39.22	39.77	5110	2015	2.21%
2025-11-10	39.60	39.46	-0.14	-0.35%	39.18	39.65	5121	2018	2.22%
2025-11-07	39.30	39.60	0.11	0.28%	39.06	39.69	6470	2548	2.80%
2025-11-06	39.75	39.49	-0.27	-0.68%	39.43	39.75	5871	2323	2.54%
2025-11-05	39.51	39.76	0.03	0.08%	39.42	39.83	5489	2176	2.38%
2025-11-04	40.10	39.73	-0.37	-0.92%	39.36	40.23	8336	3309	3.61%
2025-11-03	39.35	40.10	0.75	1.91%	39.20	40.26	11648	4634	5.04%
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%