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 |
|---|
| 2025-08-01 | 4.40 | 4.43 | 0.03 | 0.68% | 4.38 | 4.46 | 2873191 | 127050.12 | 1.59% |
| 2025-07-31 | 4.50 | 4.40 | -0.11 | -2.44% | 4.38 | 4.51 | 3596338 | 159181.92 | 1.99% |
| 2025-07-30 | 4.53 | 4.51 | -0.04 | -0.88% | 4.48 | 4.56 | 2061220 | 93183.66 | 1.14% |
| 2025-07-29 | 4.59 | 4.55 | -0.05 | -1.09% | 4.50 | 4.59 | 2962488 | 134202.47 | 1.64% |
| 2025-07-28 | 4.61 | 4.60 | -0.01 | -0.22% | 4.57 | 4.64 | 2278816 | 104782.71 | 1.26% |
| 2025-07-25 | 4.64 | 4.61 | -0.03 | -0.65% | 4.59 | 4.65 | 2081590 | 95962.58 | 1.15% |
| 2025-07-24 | 4.63 | 4.64 | 0.01 | 0.22% | 4.60 | 4.65 | 2587315 | 119603.21 | 1.43% |
| 2025-07-23 | 4.64 | 4.63 | -0.03 | -0.64% | 4.61 | 4.68 | 2451251 | 113784.12 | 1.35% |
| 2025-07-22 | 4.62 | 4.66 | 0.02 | 0.43% | 4.59 | 4.67 | 3386215 | 157022.70 | 1.87% |
| 2025-07-21 | 4.51 | 4.64 | 0.13 | 2.88% | 4.49 | 4.65 | 4115652 | 188328.19 | 2.27% |
| 2025-07-18 | 4.56 | 4.51 | -0.05 | -1.10% | 4.48 | 4.60 | 2971102 | 133915.42 | 1.64% |
| 2025-07-17 | 4.48 | 4.61 | 0.14 | 3.13% | 4.47 | 4.62 | 3102312 | 141708.08 | 1.71% |
| 2025-07-16 | 4.51 | 4.47 | -0.03 | -0.67% | 4.46 | 4.53 | 1970778 | 88419.16 | 1.09% |
| 2025-07-15 | 4.58 | 4.50 | -0.08 | -1.75% | 4.47 | 4.60 | 2491510 | 112478.39 | 1.38% |
| 2025-07-14 | 4.52 | 4.58 | 0.06 | 1.33% | 4.52 | 4.60 | 2610395 | 119431.00 | 1.44% |
| 2025-07-11 | 4.50 | 4.52 | 0.05 | 1.12% | 4.44 | 4.57 | 3397128 | 153690.88 | 1.88% |
| 2025-07-10 | 4.40 | 4.47 | 0.10 | 2.29% | 4.39 | 4.49 | 3565505 | 158929.09 | 1.97% |
| 2025-07-09 | 4.40 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 1964436 | 86141.08 | 1.09% |
| 2025-07-08 | 4.35 | 4.39 | 0.04 | 0.92% | 4.33 | 4.40 | 2252188 | 98386.94 | 1.24% |
| 2025-07-07 | 4.44 | 4.35 | -0.09 | -2.03% | 4.33 | 4.45 | 2759832 | 120423.96 | 1.52% |
| 2025-07-04 | 4.52 | 4.44 | -0.08 | -1.77% | 4.43 | 4.52 | 2065004 | 92138.04 | 1.14% |
| 2025-07-03 | 4.44 | 4.52 | 0.08 | 1.80% | 4.41 | 4.53 | 2851337 | 127830.25 | 1.58% |
| 2025-07-02 | 4.37 | 4.44 | 0.07 | 1.60% | 4.35 | 4.44 | 2918089 | 128637.84 | 1.61% |
| 2025-07-01 | 4.33 | 4.37 | 0.04 | 0.92% | 4.30 | 4.38 | 2412258 | 104865.30 | 1.33% |
| 2025-06-30 | 4.35 | 4.33 | -0.01 | -0.23% | 4.31 | 4.36 | 2155574 | 93230.51 | 1.19% |
| 2025-06-27 | 4.30 | 4.34 | 0.05 | 1.17% | 4.29 | 4.35 | 2666907 | 115420.11 | 1.47% |
| 2025-06-26 | 4.33 | 4.29 | -0.04 | -0.92% | 4.29 | 4.42 | 3671731 | 159802.80 | 2.03% |
| 2025-06-25 | 4.33 | 4.33 | 0.01 | 0.23% | 4.26 | 4.34 | 2972609 | 127658.29 | 1.64% |
| 2025-06-24 | 4.34 | 4.32 | -0.01 | -0.23% | 4.31 | 4.37 | 2127437 | 92283.38 | 1.18% |
| 2025-06-23 | 4.32 | 4.33 | -0.02 | -0.46% | 4.30 | 4.37 | 1410766 | 61091.36 | 0.78% |
| 2025-06-20 | 4.33 | 4.35 | 0.03 | 0.69% | 4.32 | 4.38 | 1415943 | 61710.86 | 0.78% |
| 2025-06-19 | 4.37 | 4.32 | -0.05 | -1.14% | 4.29 | 4.37 | 1361384 | 58873.95 | 0.75% |
| 2025-06-18 | 4.35 | 4.37 | 0.01 | 0.23% | 4.33 | 4.39 | 1438832 | 62804.72 | 0.79% |
| 2025-06-17 | 4.31 | 4.36 | 0.06 | 1.40% | 4.30 | 4.38 | 1636248 | 71203.20 | 0.90% |
| 2025-06-16 | 4.29 | 4.30 | 0.00 | 0.00% | 4.27 | 4.32 | 1035262 | 44521.08 | 0.57% |
| 2025-06-13 | 4.35 | 4.30 | -0.07 | -1.60% | 4.26 | 4.36 | 1865224 | 80238.38 | 1.03% |
| 2025-06-12 | 4.30 | 4.37 | 0.06 | 1.39% | 4.29 | 4.39 | 2322709 | 101384.52 | 1.28% |
| 2025-06-11 | 4.26 | 4.31 | 0.05 | 1.17% | 4.25 | 4.33 | 1746994 | 75366.03 | 0.97% |
| 2025-06-10 | 4.28 | 4.26 | -0.02 | -0.47% | 4.23 | 4.29 | 1897651 | 80752.48 | 1.05% |
| 2025-06-09 | 4.31 | 4.28 | -0.03 | -0.70% | 4.27 | 4.32 | 1753510 | 75248.44 | 0.97% |
| 2025-06-06 | 4.32 | 4.31 | 0.01 | 0.23% | 4.27 | 4.33 | 1515520 | 65075.25 | 0.84% |
| 2025-06-05 | 4.34 | 4.30 | -0.04 | -0.92% | 4.29 | 4.36 | 1975458 | 85390.39 | 1.09% |
| 2025-06-04 | 4.27 | 4.34 | 0.07 | 1.64% | 4.26 | 4.35 | 1975170 | 85385.89 | 1.09% |
| 2025-06-03 | 4.28 | 4.27 | -0.01 | -0.23% | 4.24 | 4.31 | 1922933 | 82129.79 | 1.06% |
| 2025-05-30 | 4.37 | 4.28 | -0.10 | -2.28% | 4.27 | 4.38 | 2376908 | 102318.41 | 1.31% |
| 2025-05-29 | 4.39 | 4.38 | -0.01 | -0.23% | 4.37 | 4.41 | 1559151 | 68356.41 | 0.86% |
| 2025-05-28 | 4.41 | 4.39 | -0.03 | -0.68% | 4.38 | 4.44 | 1353060 | 59625.45 | 0.75% |
| 2025-05-27 | 4.42 | 4.42 | 0.00 | 0.00% | 4.38 | 4.44 | 1441632 | 63577.78 | 0.80% |
| 2025-05-26 | 4.33 | 4.42 | 0.12 | 2.79% | 4.33 | 4.45 | 2942952 | 129682.46 | 1.63% |
| 2025-05-23 | 4.36 | 4.30 | -0.06 | -1.38% | 4.30 | 4.40 | 1464029 | 63660.03 | 0.81% |
| 2025-05-22 | 4.37 | 4.36 | -0.01 | -0.23% | 4.35 | 4.44 | 1514463 | 66515.08 | 0.84% |
| 2025-05-21 | 4.38 | 4.37 | -0.01 | -0.23% | 4.35 | 4.39 | 1115128 | 48727.89 | 0.62% |
| 2025-05-20 | 4.33 | 4.38 | 0.07 | 1.62% | 4.32 | 4.40 | 1782240 | 77830.38 | 0.98% |
| 2025-05-19 | 4.32 | 4.31 | -0.02 | -0.46% | 4.27 | 4.34 | 1135239 | 48891.57 | 0.63% |
| 2025-05-16 | 4.27 | 4.33 | 0.04 | 0.93% | 4.26 | 4.35 | 1404213 | 60580.70 | 0.78% |
| 2025-05-15 | 4.33 | 4.29 | -0.04 | -0.92% | 4.27 | 4.33 | 1358469 | 58324.15 | 0.75% |
| 2025-05-14 | 4.32 | 4.33 | 0.00 | 0.00% | 4.25 | 4.35 | 2105442 | 90560.20 | 1.16% |
| 2025-05-13 | 4.44 | 4.33 | -0.07 | -1.59% | 4.31 | 4.45 | 2611607 | 113721.40 | 1.44% |
| 2025-05-12 | 4.30 | 4.40 | 0.13 | 3.04% | 4.29 | 4.41 | 2994799 | 130876.61 | 1.65% |
| 2025-05-09 | 4.27 | 4.27 | 0.01 | 0.23% | 4.25 | 4.30 | 1729725 | 73920.55 | 0.96% |
| 2025-05-08 | 4.27 | 4.26 | 0.00 | 0.00% | 4.24 | 4.29 | 1753874 | 74814.25 | 0.97% |
| 2025-05-07 | 4.33 | 4.26 | -0.03 | -0.70% | 4.24 | 4.35 | 2166861 | 92411.39 | 1.20% |
| 2025-05-06 | 4.16 | 4.29 | 0.14 | 3.37% | 4.16 | 4.29 | 2993308 | 127129.52 | 1.65% |
| 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% |
深证大盘股票行情在线 K线走势图
