TCL科技(000100)股票行情
TCL科技(000100)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 4.33 | 4.27 | -0.07 | -1.61% | 4.25 | 4.36 | 2411538 | 103713.13 | 1.26% |
| 2026-03-25 | 4.37 | 4.34 | -0.02 | -0.46% | 4.31 | 4.40 | 3308800 | 143953.72 | 1.73% |
| 2026-03-24 | 4.26 | 4.36 | 0.16 | 3.81% | 4.20 | 4.37 | 3440335 | 147304.83 | 1.80% |
| 2026-03-23 | 4.34 | 4.20 | -0.23 | -5.19% | 4.18 | 4.35 | 5477966 | 233136.39 | 2.86% |
| 2026-03-20 | 4.49 | 4.43 | -0.04 | -0.89% | 4.42 | 4.56 | 3425855 | 153864.23 | 1.79% |
| 2026-03-19 | 4.51 | 4.47 | -0.10 | -2.19% | 4.45 | 4.53 | 3131580 | 140475.00 | 1.64% |
| 2026-03-18 | 4.60 | 4.57 | 0.00 | 0.00% | 4.48 | 4.61 | 3700992 | 167856.23 | 1.93% |
| 2026-03-17 | 4.67 | 4.57 | -0.09 | -1.93% | 4.57 | 4.71 | 4007183 | 185771.02 | 2.09% |
| 2026-03-16 | 4.81 | 4.66 | -0.17 | -3.52% | 4.61 | 4.83 | 6564087 | 306473.53 | 3.43% |
| 2026-03-13 | 4.85 | 4.83 | -0.06 | -1.23% | 4.81 | 4.93 | 3910036 | 190409.70 | 2.04% |
| 2026-03-12 | 4.86 | 4.89 | 0.01 | 0.20% | 4.81 | 4.95 | 4351863 | 212375.38 | 2.27% |
| 2026-03-11 | 4.80 | 4.88 | 0.05 | 1.04% | 4.80 | 4.91 | 4185814 | 203643.61 | 2.19% |
| 2026-03-10 | 4.86 | 4.83 | 0.06 | 1.26% | 4.81 | 4.94 | 3844333 | 186564.53 | 2.01% |
| 2026-03-09 | 4.73 | 4.77 | -0.07 | -1.45% | 4.65 | 4.80 | 5603528 | 263588.06 | 2.93% |
| 2026-03-06 | 4.90 | 4.84 | -0.14 | -2.81% | 4.73 | 4.91 | 6341718 | 304667.22 | 3.31% |
| 2026-03-05 | 4.84 | 4.98 | 0.24 | 5.06% | 4.84 | 5.08 | 7922562 | 395389.22 | 4.14% |
| 2026-03-04 | 4.72 | 4.74 | -0.01 | -0.21% | 4.70 | 4.88 | 4218142 | 201487.25 | 2.20% |
| 2026-03-03 | 4.95 | 4.75 | -0.20 | -4.04% | 4.74 | 5.00 | 4982676 | 240692.09 | 2.60% |
| 2026-03-02 | 4.89 | 4.95 | -0.02 | -0.40% | 4.87 | 5.03 | 5429067 | 269614.75 | 2.84% |
| 2026-02-27 | 4.84 | 4.97 | 0.15 | 3.11% | 4.83 | 5.01 | 6611560 | 327772.97 | 3.46% |
| 2026-02-26 | 4.87 | 4.82 | -0.04 | -0.82% | 4.79 | 4.91 | 3366664 | 162834.44 | 1.76% |
| 2026-02-25 | 4.78 | 4.86 | 0.06 | 1.25% | 4.77 | 4.91 | 4530420 | 219660.16 | 2.37% |
| 2026-02-24 | 4.66 | 4.80 | 0.24 | 5.26% | 4.66 | 4.82 | 7333150 | 348075.41 | 3.83% |
| 2026-02-13 | 4.62 | 4.56 | -0.07 | -1.51% | 4.56 | 4.64 | 3075248 | 141109.70 | 1.70% |
| 2026-02-12 | 4.71 | 4.63 | -0.09 | -1.91% | 4.60 | 4.73 | 4469204 | 207253.48 | 2.47% |
| 2026-02-11 | 4.82 | 4.72 | -0.11 | -2.28% | 4.71 | 4.85 | 3550491 | 169083.27 | 1.96% |
| 2026-02-10 | 4.89 | 4.83 | -0.07 | -1.43% | 4.79 | 4.90 | 4060932 | 196087.80 | 2.24% |
| 2026-02-09 | 4.95 | 4.90 | 0.00 | 0.00% | 4.86 | 4.97 | 3743780 | 183397.95 | 2.07% |
| 2026-02-06 | 4.90 | 4.90 | -0.07 | -1.41% | 4.85 | 4.99 | 3857428 | 190015.23 | 2.13% |
| 2026-02-05 | 4.89 | 4.97 | 0.05 | 1.02% | 4.83 | 4.99 | 4845380 | 237964.75 | 2.68% |
| 2026-02-04 | 4.76 | 4.92 | 0.13 | 2.71% | 4.75 | 4.94 | 5298322 | 258141.98 | 2.93% |
| 2026-02-03 | 4.83 | 4.79 | 0.04 | 0.84% | 4.70 | 4.84 | 4301522 | 204639.17 | 2.38% |
| 2026-02-02 | 4.77 | 4.75 | -0.10 | -2.06% | 4.74 | 4.87 | 3686944 | 177334.50 | 2.04% |
| 2026-01-30 | 4.92 | 4.85 | -0.09 | -1.82% | 4.67 | 4.96 | 6754906 | 324295.31 | 3.73% |
| 2026-01-29 | 5.05 | 4.94 | -0.12 | -2.37% | 4.92 | 5.10 | 6198586 | 309724.25 | 3.43% |
| 2026-01-28 | 5.07 | 5.06 | -0.04 | -0.78% | 5.01 | 5.13 | 5273842 | 266846.22 | 2.91% |
| 2026-01-27 | 5.00 | 5.10 | 0.07 | 1.39% | 4.98 | 5.14 | 6637420 | 337276.72 | 3.67% |
| 2026-01-26 | 5.06 | 5.03 | -0.02 | -0.40% | 5.00 | 5.15 | 5688988 | 287730.62 | 3.14% |
| 2026-01-23 | 4.90 | 5.05 | 0.14 | 2.85% | 4.88 | 5.13 | 10106799 | 508715.47 | 5.58% |
| 2026-01-22 | 5.00 | 4.91 | -0.08 | -1.60% | 4.86 | 5.02 | 5257501 | 258331.98 | 2.91% |
| 2026-01-21 | 4.98 | 4.99 | 0.02 | 0.40% | 4.94 | 5.08 | 6516942 | 326812.12 | 3.60% |
| 2026-01-20 | 4.99 | 4.97 | -0.01 | -0.20% | 4.86 | 4.99 | 4943116 | 243487.77 | 2.73% |
| 2026-01-19 | 4.81 | 4.98 | 0.15 | 3.11% | 4.77 | 5.03 | 6495736 | 321519.12 | 3.59% |
| 2026-01-16 | 4.98 | 4.83 | -0.12 | -2.42% | 4.79 | 5.01 | 7033213 | 341944.56 | 3.89% |
| 2026-01-15 | 4.92 | 4.95 | -0.01 | -0.20% | 4.92 | 5.08 | 7272090 | 362787.72 | 4.02% |
| 2026-01-14 | 4.87 | 4.96 | 0.20 | 4.20% | 4.85 | 5.23 | 16874064 | 850802.06 | 9.32% |
| 2026-01-13 | 4.76 | 4.76 | -0.01 | -0.21% | 4.69 | 4.86 | 5963464 | 283937.47 | 3.30% |
| 2026-01-12 | 4.74 | 4.77 | 0.01 | 0.21% | 4.73 | 4.83 | 5748808 | 274543.97 | 3.18% |
| 2026-01-09 | 4.64 | 4.76 | 0.12 | 2.59% | 4.62 | 4.90 | 8504054 | 405825.19 | 4.70% |
| 2026-01-08 | 4.71 | 4.64 | -0.07 | -1.49% | 4.63 | 4.72 | 6176205 | 288345.69 | 3.41% |
| 2026-01-07 | 4.87 | 4.71 | -0.22 | -4.46% | 4.68 | 4.88 | 10203135 | 485380.09 | 5.64% |
| 2026-01-06 | 4.64 | 4.93 | 0.38 | 8.35% | 4.64 | 5.01 | 15693597 | 766298.00 | 8.67% |
| 2026-01-05 | 4.55 | 4.55 | 0.01 | 0.22% | 4.51 | 4.62 | 3975772 | 181087.03 | 2.20% |
| 2025-12-31 | 4.54 | 4.54 | 0.00 | 0.00% | 4.48 | 4.58 | 2805074 | 127212.19 | 1.55% |
| 2025-12-30 | 4.46 | 4.54 | 0.05 | 1.11% | 4.45 | 4.59 | 3907251 | 177564.52 | 2.16% |
| 2025-12-29 | 4.45 | 4.49 | 0.05 | 1.13% | 4.43 | 4.57 | 4238398 | 190522.05 | 2.34% |
| 2025-12-26 | 4.46 | 4.44 | -0.03 | -0.67% | 4.39 | 4.48 | 3016760 | 133789.08 | 1.67% |
| 2025-12-25 | 4.52 | 4.47 | -0.06 | -1.32% | 4.46 | 4.53 | 1927382 | 86431.30 | 1.07% |
| 2025-12-24 | 4.48 | 4.53 | 0.04 | 0.89% | 4.44 | 4.53 | 2558145 | 114819.47 | 1.41% |
| 2025-12-23 | 4.49 | 4.49 | 0.00 | 0.00% | 4.47 | 4.55 | 2621519 | 118138.77 | 1.45% |
| 2025-12-22 | 4.58 | 4.49 | -0.10 | -2.18% | 4.46 | 4.59 | 3736458 | 168604.98 | 2.06% |
| 2025-12-19 | 4.59 | 4.59 | 0.00 | 0.00% | 4.53 | 4.65 | 3248054 | 149233.31 | 1.79% |
| 2025-12-18 | 4.64 | 4.59 | -0.08 | -1.71% | 4.55 | 4.66 | 3635578 | 166841.84 | 2.01% |
| 2025-12-17 | 4.55 | 4.67 | 0.11 | 2.41% | 4.54 | 4.68 | 5094984 | 236087.06 | 2.82% |
| 2025-12-16 | 4.52 | 4.56 | 0.05 | 1.11% | 4.48 | 4.59 | 5185946 | 235985.84 | 2.87% |
| 2025-12-15 | 4.48 | 4.51 | 0.01 | 0.22% | 4.47 | 4.58 | 3258158 | 147384.42 | 1.80% |
| 2025-12-12 | 4.44 | 4.50 | 0.07 | 1.58% | 4.42 | 4.54 | 4154777 | 186742.64 | 2.30% |
| 2025-12-11 | 4.48 | 4.43 | -0.06 | -1.34% | 4.42 | 4.51 | 2795088 | 124705.82 | 1.54% |
| 2025-12-10 | 4.45 | 4.49 | 0.02 | 0.45% | 4.42 | 4.54 | 3080082 | 137891.66 | 1.70% |
| 2025-12-09 | 4.48 | 4.47 | -0.01 | -0.22% | 4.43 | 4.52 | 3440252 | 153783.75 | 1.90% |
| 2025-12-08 | 4.53 | 4.48 | -0.07 | -1.54% | 4.47 | 4.59 | 5143370 | 231901.95 | 2.84% |
| 2025-12-05 | 4.35 | 4.55 | 0.19 | 4.36% | 4.34 | 4.56 | 8096990 | 362046.03 | 4.47% |
| 2025-12-04 | 4.31 | 4.36 | 0.02 | 0.46% | 4.30 | 4.37 | 3919828 | 170348.22 | 2.17% |
| 2025-12-03 | 4.18 | 4.34 | 0.17 | 4.08% | 4.17 | 4.40 | 7106197 | 305834.53 | 3.93% |
| 2025-12-02 | 4.19 | 4.17 | -0.03 | -0.71% | 4.14 | 4.21 | 1921661 | 80195.89 | 1.06% |
| 2025-12-01 | 4.08 | 4.20 | 0.11 | 2.69% | 4.07 | 4.20 | 3288092 | 136562.38 | 1.82% |
| 2025-11-28 | 4.07 | 4.09 | 0.02 | 0.49% | 4.05 | 4.09 | 1296118 | 52745.20 | 0.72% |
| 2025-11-27 | 4.08 | 4.07 | -0.01 | -0.25% | 4.06 | 4.10 | 1400706 | 57150.99 | 0.77% |
| 2025-11-26 | 4.09 | 4.08 | -0.01 | -0.24% | 4.07 | 4.11 | 1640772 | 67086.20 | 0.91% |
| 2025-11-25 | 4.09 | 4.09 | 0.02 | 0.49% | 4.08 | 4.12 | 1788296 | 73244.49 | 0.99% |
深证大盘股票行情在线 K线走势图
TCL科技(000100)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
