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 |
|---|
| 2025-04-30 | 4.09 | 4.15 | 0.07 | 1.72% | 4.08 | 4.20 | 3542964 | 147283.75 | 1.96% |
| 2025-04-29 | 4.08 | 4.08 | 0.05 | 1.24% | 4.07 | 4.20 | 4036346 | 166416.42 | 2.23% |
| 2025-04-28 | 4.06 | 4.03 | -0.05 | -1.23% | 4.02 | 4.08 | 1599216 | 64639.41 | 0.88% |
| 2025-04-25 | 4.03 | 4.08 | 0.06 | 1.49% | 4.02 | 4.11 | 2302202 | 93931.45 | 1.27% |
| 2025-04-24 | 4.03 | 4.02 | -0.01 | -0.25% | 3.98 | 4.04 | 1554663 | 62414.86 | 0.86% |
| 2025-04-23 | 4.07 | 4.03 | -0.01 | -0.25% | 4.02 | 4.09 | 1860450 | 75300.74 | 1.03% |
| 2025-04-22 | 4.08 | 4.04 | -0.05 | -1.22% | 4.04 | 4.10 | 2020706 | 82108.30 | 1.12% |
| 2025-04-21 | 4.09 | 4.09 | -0.01 | -0.24% | 4.07 | 4.12 | 1537007 | 62887.27 | 0.85% |
| 2025-04-18 | 4.07 | 4.10 | 0.03 | 0.74% | 4.04 | 4.11 | 1715089 | 70078.07 | 0.95% |
| 2025-04-17 | 4.00 | 4.07 | 0.04 | 0.99% | 3.99 | 4.11 | 2628108 | 106834.15 | 1.45% |
| 2025-04-16 | 4.03 | 4.03 | 0.01 | 0.25% | 3.95 | 4.05 | 2397849 | 96039.62 | 1.32% |
| 2025-04-15 | 4.00 | 4.02 | 0.02 | 0.50% | 3.96 | 4.04 | 2178400 | 87125.20 | 1.20% |
| 2025-04-14 | 4.06 | 4.00 | 0.02 | 0.50% | 3.99 | 4.10 | 2603732 | 104987.60 | 1.44% |
| 2025-04-11 | 3.98 | 3.98 | -0.04 | -1.00% | 3.93 | 4.02 | 2617969 | 104041.41 | 1.45% |
| 2025-04-10 | 3.97 | 4.02 | 0.17 | 4.42% | 3.93 | 4.07 | 4850411 | 194581.89 | 2.68% |
| 2025-04-09 | 3.82 | 3.85 | -0.01 | -0.26% | 3.68 | 3.89 | 4312045 | 164299.41 | 2.38% |
| 2025-04-08 | 3.88 | 3.86 | -0.09 | -2.28% | 3.81 | 3.94 | 4224496 | 163256.20 | 2.33% |
| 2025-04-07 | 4.09 | 3.95 | -0.44 | -10.02% | 3.95 | 4.10 | 3479954 | 139014.83 | 1.92% |
| 2025-04-03 | 4.48 | 4.39 | -0.12 | -2.66% | 4.37 | 4.50 | 2569836 | 113614.30 | 1.42% |
| 2025-04-02 | 4.47 | 4.51 | 0.04 | 0.89% | 4.45 | 4.53 | 1802333 | 81095.07 | 1.00% |
| 2025-04-01 | 4.46 | 4.47 | 0.02 | 0.45% | 4.45 | 4.53 | 1661377 | 74590.06 | 0.92% |
| 2025-03-31 | 4.40 | 4.45 | 0.02 | 0.45% | 4.39 | 4.50 | 2125873 | 94736.28 | 1.17% |
| 2025-03-28 | 4.50 | 4.43 | -0.06 | -1.34% | 4.42 | 4.51 | 2133920 | 95034.11 | 1.18% |
| 2025-03-27 | 4.50 | 4.49 | -0.02 | -0.44% | 4.47 | 4.53 | 1860928 | 83791.85 | 1.03% |
| 2025-03-26 | 4.50 | 4.51 | 0.00 | 0.00% | 4.49 | 4.53 | 1502779 | 67807.48 | 0.83% |
| 2025-03-25 | 4.57 | 4.51 | -0.05 | -1.10% | 4.49 | 4.57 | 2122794 | 95925.41 | 1.17% |
| 2025-03-24 | 4.57 | 4.56 | 0.00 | 0.00% | 4.52 | 4.61 | 2153657 | 98262.12 | 1.19% |
| 2025-03-21 | 4.67 | 4.56 | -0.12 | -2.56% | 4.56 | 4.69 | 3338848 | 153939.88 | 1.84% |
| 2025-03-20 | 4.72 | 4.68 | -0.04 | -0.85% | 4.67 | 4.74 | 1953836 | 91690.12 | 1.08% |
| 2025-03-19 | 4.79 | 4.72 | -0.06 | -1.26% | 4.71 | 4.80 | 1963246 | 93059.68 | 1.08% |
| 2025-03-18 | 4.76 | 4.78 | 0.03 | 0.63% | 4.75 | 4.83 | 2953200 | 141430.97 | 1.63% |
| 2025-03-17 | 4.76 | 4.75 | 0.00 | 0.00% | 4.74 | 4.79 | 1898027 | 90355.73 | 1.05% |
| 2025-03-14 | 4.68 | 4.75 | 0.06 | 1.28% | 4.67 | 4.76 | 2826951 | 133799.02 | 1.56% |
| 2025-03-13 | 4.68 | 4.69 | 0.03 | 0.64% | 4.65 | 4.70 | 2517382 | 117595.37 | 1.39% |
| 2025-03-12 | 4.71 | 4.66 | -0.05 | -1.06% | 4.66 | 4.71 | 1892996 | 88473.97 | 1.05% |
| 2025-03-11 | 4.68 | 4.71 | 0.00 | 0.00% | 4.63 | 4.71 | 2284050 | 106599.64 | 1.26% |
| 2025-03-10 | 4.76 | 4.71 | -0.06 | -1.26% | 4.69 | 4.79 | 2292162 | 108202.85 | 1.27% |
| 2025-03-07 | 4.80 | 4.77 | -0.04 | -0.83% | 4.75 | 4.80 | 2191669 | 104687.52 | 1.21% |
| 2025-03-06 | 4.81 | 4.81 | 0.02 | 0.42% | 4.78 | 4.83 | 3081188 | 148058.55 | 1.70% |
| 2025-03-05 | 4.80 | 4.79 | -0.05 | -1.03% | 4.70 | 4.83 | 3578502 | 170371.08 | 1.98% |
| 2025-03-04 | 4.75 | 4.84 | 0.17 | 3.64% | 4.71 | 4.88 | 6217262 | 299006.66 | 3.44% |
| 2025-03-03 | 4.63 | 4.67 | 0.05 | 1.08% | 4.62 | 4.71 | 2991796 | 139834.91 | 1.65% |
| 2025-02-28 | 4.69 | 4.62 | -0.10 | -2.12% | 4.61 | 4.74 | 3118826 | 145859.97 | 1.72% |
| 2025-02-27 | 4.81 | 4.72 | -0.10 | -2.07% | 4.66 | 4.82 | 5195436 | 244870.86 | 2.87% |
| 2025-02-26 | 4.85 | 4.82 | -0.04 | -0.82% | 4.78 | 4.89 | 3940273 | 189543.95 | 2.18% |
| 2025-02-25 | 4.85 | 4.86 | -0.02 | -0.41% | 4.78 | 4.89 | 3665548 | 176834.00 | 2.03% |
| 2025-02-24 | 4.89 | 4.88 | 0.01 | 0.21% | 4.84 | 4.92 | 3849859 | 187683.39 | 2.13% |
| 2025-02-21 | 4.87 | 4.87 | 0.02 | 0.41% | 4.78 | 4.93 | 4712290 | 228699.92 | 2.60% |
| 2025-02-20 | 4.83 | 4.85 | 0.01 | 0.21% | 4.80 | 4.91 | 3855899 | 187154.45 | 2.13% |
| 2025-02-19 | 4.86 | 4.84 | -0.04 | -0.82% | 4.78 | 4.93 | 6181834 | 298308.47 | 3.42% |
| 2025-02-18 | 4.99 | 4.88 | -0.11 | -2.20% | 4.88 | 5.16 | 7075264 | 356753.53 | 3.91% |
| 2025-02-17 | 4.95 | 4.99 | 0.02 | 0.40% | 4.93 | 5.04 | 3615252 | 180253.41 | 2.00% |
| 2025-02-14 | 4.86 | 4.97 | 0.08 | 1.64% | 4.85 | 4.99 | 3473569 | 171132.34 | 1.92% |
| 2025-02-13 | 4.98 | 4.89 | -0.11 | -2.20% | 4.87 | 4.99 | 3465610 | 170017.73 | 1.91% |
| 2025-02-12 | 4.95 | 5.00 | 0.04 | 0.81% | 4.88 | 5.01 | 3474538 | 171519.03 | 1.92% |
| 2025-02-11 | 5.05 | 4.96 | -0.09 | -1.78% | 4.95 | 5.05 | 3238975 | 161756.47 | 1.79% |
| 2025-02-10 | 5.09 | 5.05 | -0.04 | -0.79% | 5.01 | 5.11 | 4074392 | 205769.33 | 2.25% |
| 2025-02-07 | 5.06 | 5.09 | 0.01 | 0.20% | 5.05 | 5.17 | 4953080 | 252843.55 | 2.74% |
| 2025-02-06 | 5.06 | 5.08 | 0.02 | 0.40% | 4.96 | 5.10 | 3086232 | 155869.64 | 1.71% |
| 2025-02-05 | 5.04 | 5.06 | 0.05 | 1.00% | 4.98 | 5.08 | 2328821 | 117664.34 | 1.29% |
| 2025-01-27 | 5.04 | 5.01 | -0.03 | -0.60% | 4.99 | 5.09 | 2255011 | 113783.66 | 1.25% |
| 2025-01-24 | 4.99 | 5.04 | 0.05 | 1.00% | 4.99 | 5.10 | 2824572 | 142680.38 | 1.56% |
| 2025-01-23 | 5.16 | 4.99 | -0.14 | -2.73% | 4.99 | 5.18 | 4124234 | 209021.52 | 2.28% |
| 2025-01-22 | 5.16 | 5.13 | -0.06 | -1.16% | 5.10 | 5.21 | 3334320 | 171978.48 | 1.84% |
| 2025-01-21 | 5.09 | 5.19 | 0.15 | 2.98% | 5.06 | 5.25 | 6530266 | 337127.00 | 3.61% |
| 2025-01-20 | 4.95 | 5.04 | 0.12 | 2.44% | 4.94 | 5.09 | 4385211 | 220682.55 | 2.42% |
| 2025-01-17 | 4.92 | 4.92 | -0.03 | -0.61% | 4.90 | 4.98 | 2080843 | 102967.41 | 1.15% |
| 2025-01-16 | 4.89 | 4.95 | 0.09 | 1.85% | 4.87 | 4.97 | 2999260 | 147809.44 | 1.66% |
| 2025-01-15 | 4.96 | 4.86 | -0.11 | -2.21% | 4.85 | 4.96 | 2621440 | 127873.96 | 1.45% |
| 2025-01-14 | 4.79 | 4.97 | 0.16 | 3.33% | 4.79 | 4.98 | 3558432 | 174502.45 | 1.97% |
| 2025-01-13 | 4.73 | 4.81 | 0.04 | 0.84% | 4.70 | 4.86 | 2754081 | 132015.53 | 1.52% |
| 2025-01-10 | 4.92 | 4.77 | -0.13 | -2.65% | 4.77 | 4.93 | 3585932 | 172961.42 | 1.98% |
| 2025-01-09 | 4.93 | 4.90 | -0.05 | -1.01% | 4.89 | 4.96 | 3043715 | 149755.81 | 1.68% |
| 2025-01-08 | 5.02 | 4.95 | -0.12 | -2.37% | 4.82 | 5.03 | 5279089 | 259865.42 | 2.92% |
| 2025-01-07 | 4.92 | 5.07 | 0.18 | 3.68% | 4.92 | 5.15 | 6536136 | 330716.81 | 3.61% |
| 2025-01-06 | 4.89 | 4.89 | 0.01 | 0.20% | 4.81 | 4.96 | 3678391 | 179439.33 | 2.03% |
| 2025-01-03 | 4.96 | 4.88 | -0.07 | -1.41% | 4.85 | 5.05 | 4899070 | 242084.00 | 2.71% |
| 2025-01-02 | 5.03 | 4.95 | -0.08 | -1.59% | 4.91 | 5.11 | 5877026 | 294334.78 | 3.25% |
| 2024-12-31 | 5.19 | 5.03 | -0.16 | -3.08% | 5.02 | 5.21 | 4578950 | 233595.72 | 2.53% |
| 2024-12-30 | 5.16 | 5.19 | 0.03 | 0.58% | 5.13 | 5.24 | 4034284 | 209576.39 | 2.23% |
深证大盘股票行情在线 K线走势图
