太力科技(301595)股票行情 太力科技股票行情 301595股票行情_爱股网
太力科技(301595)股票行情
太力科技(301595)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 |
|---|
| 2025-10-28 | 39.60 | 39.33 | -0.51 | -1.28% | 39.28 | 40.06 | 9904 | 3917.78 | 4.29% | 0.00 |
| 2025-10-27 | 40.53 | 39.84 | -0.91 | -2.23% | 39.78 | 40.75 | 18994 | 7610.83 | 8.22% | 0.00 |
| 2025-10-24 | 39.80 | 40.75 | 0.80 | 2.00% | 39.63 | 40.89 | 24250 | 9814.45 | 10.50% | 0.00 |
| 2025-10-23 | 39.02 | 39.95 | 0.93 | 2.38% | 38.35 | 40.20 | 16210 | 6372.46 | 7.02% | 0.00 |
| 2025-10-22 | 39.20 | 39.02 | -0.31 | -0.79% | 39.02 | 39.53 | 5681 | 2230.17 | 2.46% | 0.00 |
| 2025-10-21 | 39.08 | 39.33 | 0.25 | 0.64% | 39.05 | 39.50 | 7255 | 2844.38 | 3.14% | 0.00 |
| 2025-10-20 | 39.01 | 39.08 | 0.18 | 0.46% | 38.92 | 39.35 | 5903 | 2307.76 | 2.56% | 0.00 |
| 2025-10-17 | 39.68 | 38.90 | -0.49 | -1.24% | 38.90 | 39.70 | 5965 | 2338.51 | 2.58% | 0.00 |
| 2025-10-16 | 40.12 | 39.39 | -0.88 | -2.19% | 39.39 | 40.60 | 9172 | 3656.51 | 3.97% | 0.00 |
| 2025-10-15 | 40.30 | 40.27 | 0.06 | 0.15% | 40.15 | 40.79 | 11690 | 4724.74 | 5.06% | 0.00 |
| 2025-10-14 | 40.00 | 40.21 | 0.29 | 0.73% | 39.50 | 40.50 | 15663 | 6259.75 | 6.78% | 0.00 |
| 2025-10-13 | 38.40 | 40.17 | 1.05 | 2.68% | 38.03 | 40.20 | 18944 | 7533.11 | 8.20% | 0.00 |
| 2025-10-10 | 38.66 | 39.12 | 0.20 | 0.51% | 38.66 | 39.27 | 5706 | 2229.69 | 2.47% | 0.00 |
| 2025-10-09 | 38.48 | 38.92 | 0.22 | 0.57% | 38.48 | 39.03 | 7960 | 3092.75 | 3.45% | 0.00 |
| 2025-09-30 | 39.17 | 38.70 | -0.37 | -0.95% | 38.70 | 39.34 | 7775 | 3031.60 | 3.37% | 0.00 |
| 2025-09-29 | 39.11 | 39.07 | 0.00 | 0.00% | 38.65 | 39.46 | 7362 | 2865.49 | 3.19% | 0.00 |
| 2025-09-26 | 38.99 | 39.07 | -0.01 | -0.03% | 38.70 | 39.59 | 8474 | 3319.02 | 3.67% | 0.00 |
| 2025-09-25 | 39.20 | 39.08 | -0.36 | -0.91% | 38.97 | 39.64 | 10452 | 4105.61 | 4.52% | 0.00 |
| 2025-09-24 | 39.11 | 39.44 | 0.31 | 0.79% | 38.89 | 39.50 | 10502 | 4122.03 | 4.55% | 0.00 |
| 2025-09-23 | 40.43 | 39.13 | -1.30 | -3.22% | 38.71 | 40.55 | 15027 | 5906.22 | 6.51% | 0.00 |
| 2025-09-22 | 41.15 | 40.43 | -0.66 | -1.61% | 40.42 | 41.15 | 7766 | 3155.96 | 3.36% | 0.00 |
| 2025-09-19 | 41.01 | 41.09 | -0.01 | -0.02% | 40.58 | 41.40 | 10472 | 4290.54 | 4.53% | 0.00 |
| 2025-09-18 | 42.38 | 41.10 | -1.05 | -2.49% | 41.10 | 42.38 | 15104 | 6284.74 | 6.54% | 0.00 |
| 2025-09-17 | 41.85 | 42.15 | 0.21 | 0.50% | 41.66 | 42.25 | 12015 | 5049.05 | 5.20% | 0.00 |
| 2025-09-16 | 41.54 | 41.94 | 0.02 | 0.05% | 41.30 | 42.00 | 12663 | 5270.22 | 5.48% | 0.00 |
| 2025-09-15 | 41.88 | 41.92 | 0.04 | 0.10% | 41.50 | 42.68 | 14919 | 6285.68 | 6.46% | 0.00 |
| 2025-09-12 | 41.00 | 41.88 | 0.90 | 2.20% | 40.75 | 42.30 | 19849 | 8298.44 | 8.59% | 0.00 |
| 2025-09-11 | 40.88 | 40.98 | 0.23 | 0.56% | 40.33 | 41.00 | 10012 | 4080.39 | 4.33% | 0.00 |
| 2025-09-10 | 40.80 | 40.75 | 0.05 | 0.12% | 40.62 | 40.95 | 6309 | 2572.74 | 2.73% | 0.00 |
| 2025-09-09 | 41.38 | 40.70 | -0.88 | -2.12% | 40.69 | 41.57 | 11305 | 4637.71 | 4.89% | 0.00 |
| 2025-09-08 | 41.47 | 41.58 | 0.18 | 0.43% | 41.10 | 41.75 | 10151 | 4206.62 | 4.39% | 0.00 |
| 2025-09-05 | 40.94 | 41.40 | 0.30 | 0.73% | 40.86 | 41.52 | 16677 | 6880.15 | 7.22% | 0.00 |
| 2025-09-04 | 40.40 | 41.10 | 0.70 | 1.73% | 40.15 | 41.10 | 15007 | 6093.02 | 6.50% | 2.00 |
| 2025-09-03 | 40.80 | 40.40 | -0.51 | -1.25% | 40.33 | 41.28 | 12668 | 5138.79 | 5.48% | 0.00 |
| 2025-09-02 | 41.60 | 40.91 | -0.68 | -1.64% | 40.50 | 41.66 | 16325 | 6683.42 | 7.07% | 0.00 |
| 2025-09-01 | 41.85 | 41.59 | -0.30 | -0.72% | 41.51 | 42.45 | 19237 | 8060.40 | 8.33% | 0.00 |
| 2025-08-29 | 42.29 | 41.89 | -0.74 | -1.74% | 41.88 | 42.85 | 12966 | 5479.88 | 5.61% | 0.00 |
| 2025-08-28 | 42.83 | 42.63 | -0.49 | -1.14% | 41.60 | 43.28 | 21244 | 9024.96 | 9.20% | 0.00 |
| 2025-08-27 | 42.90 | 43.12 | 0.21 | 0.49% | 42.83 | 43.47 | 22756 | 9815.46 | 9.85% | 8.00 |
| 2025-08-26 | 43.00 | 42.91 | -0.26 | -0.60% | 42.80 | 43.26 | 17836 | 7672.20 | 7.72% | 0.00 |
| 2025-08-25 | 43.80 | 43.17 | -0.56 | -1.28% | 42.85 | 43.97 | 30761 | 13279.30 | 13.32% | 0.00 |
| 2025-08-22 | 43.74 | 43.73 | -0.01 | -0.02% | 43.44 | 44.15 | 21188 | 9261.18 | 9.17% | 0.00 |
| 2025-08-21 | 45.61 | 43.74 | -2.41 | -5.22% | 43.73 | 45.98 | 41753 | 18648.54 | 18.08% | 0.00 |
| 2025-08-20 | 45.00 | 46.15 | 0.82 | 1.81% | 44.72 | 46.88 | 42455 | 19477.54 | 18.38% | 0.00 |
| 2025-08-19 | 45.19 | 45.33 | -0.64 | -1.39% | 44.30 | 45.88 | 51777 | 23336.00 | 22.41% | 1.00 |
| 2025-08-18 | 43.20 | 45.97 | 2.41 | 5.53% | 42.80 | 45.97 | 72285 | 31951.68 | 31.29% | 7.00 |
| 2025-08-15 | 44.56 | 43.56 | -0.14 | -0.32% | 43.50 | 45.55 | 83780 | 37120.19 | 36.27% | 10.00 |
| 2025-08-14 | 41.01 | 43.70 | 2.22 | 5.35% | 40.30 | 44.60 | 87672 | 37162.48 | 37.95% | 0.00 |
| 2025-08-13 | 41.60 | 41.48 | 1.21 | 3.00% | 41.11 | 43.60 | 69140 | 29046.33 | 29.93% | 0.00 |
| 2025-08-12 | 39.84 | 40.27 | 0.45 | 1.13% | 39.72 | 40.30 | 20258 | 8107.05 | 8.77% | 0.00 |
| 2025-08-11 | 39.50 | 39.82 | 0.32 | 0.81% | 39.38 | 39.87 | 11935 | 4733.61 | 5.17% | 0.00 |
| 2025-08-08 | 40.31 | 39.50 | -0.81 | -2.01% | 39.46 | 40.34 | 16490 | 6541.80 | 7.14% | 0.00 |
| 2025-08-07 | 40.01 | 40.31 | -0.07 | -0.17% | 39.99 | 40.77 | 22025 | 8881.36 | 9.53% | 0.00 |
| 2025-08-06 | 39.71 | 40.38 | 0.68 | 1.71% | 39.41 | 40.87 | 35989 | 14426.55 | 15.58% | 0.00 |
| 2025-08-05 | 38.50 | 39.70 | 1.21 | 3.14% | 38.46 | 39.72 | 28375 | 11122.17 | 12.28% | 0.00 |
| 2025-08-04 | 38.20 | 38.49 | 0.00 | 0.00% | 38.01 | 38.53 | 10816 | 4144.12 | 4.68% | 0.00 |
| 2025-08-01 | 38.56 | 38.49 | -0.11 | -0.28% | 38.10 | 38.68 | 14764 | 5668.89 | 6.39% | 0.00 |
| 2025-07-31 | 39.55 | 38.60 | -1.21 | -3.04% | 38.41 | 39.83 | 31434 | 12282.33 | 13.61% | 0.00 |
| 2025-07-30 | 38.98 | 39.81 | 0.71 | 1.82% | 38.92 | 40.57 | 43821 | 17482.21 | 18.97% | 0.00 |
| 2025-07-29 | 38.92 | 39.10 | 0.18 | 0.46% | 38.69 | 39.89 | 24969 | 9779.22 | 10.81% | 0.00 |
| 2025-07-28 | 38.66 | 38.92 | 0.32 | 0.83% | 38.55 | 38.93 | 12857 | 4989.59 | 5.57% | 2.00 |
| 2025-07-25 | 38.62 | 38.60 | -0.01 | -0.03% | 38.42 | 38.85 | 11163 | 4310.72 | 4.83% | 0.00 |
| 2025-07-24 | 38.68 | 38.61 | 0.10 | 0.26% | 38.28 | 38.75 | 12663 | 4877.34 | 5.48% | 0.00 |
| 2025-07-23 | 38.83 | 38.51 | -0.33 | -0.85% | 38.46 | 39.00 | 14279 | 5533.59 | 6.18% | 0.00 |
| 2025-07-22 | 38.81 | 38.84 | -0.11 | -0.28% | 38.52 | 39.03 | 15831 | 6130.30 | 6.85% | 0.00 |
| 2025-07-21 | 38.56 | 38.95 | 0.39 | 1.01% | 38.28 | 38.96 | 13856 | 5372.43 | 6.00% | 5.00 |
| 2025-07-18 | 38.69 | 38.56 | 0.07 | 0.18% | 38.30 | 38.69 | 12277 | 4722.24 | 5.32% | 0.00 |
| 2025-07-17 | 38.31 | 38.49 | -0.03 | -0.08% | 38.20 | 38.58 | 13215 | 5072.66 | 5.72% | 0.00 |
| 2025-07-16 | 38.68 | 38.52 | 0.04 | 0.10% | 38.36 | 38.84 | 9245 | 3568.52 | 4.00% | 0.00 |
| 2025-07-15 | 38.85 | 38.48 | -0.52 | -1.33% | 38.06 | 38.97 | 14788 | 5681.84 | 6.40% | 0.00 |
| 2025-07-14 | 38.97 | 39.00 | 0.03 | 0.08% | 38.80 | 39.12 | 11922 | 4643.35 | 5.16% | 0.00 |
| 2025-07-11 | 39.30 | 38.97 | -0.15 | -0.38% | 38.46 | 39.30 | 18204 | 7060.87 | 7.88% | 0.00 |
| 2025-07-10 | 39.92 | 39.12 | -0.68 | -1.71% | 39.00 | 39.96 | 24810 | 9724.83 | 10.74% | 1.00 |
| 2025-07-09 | 39.45 | 39.80 | 0.35 | 0.89% | 39.20 | 40.95 | 49309 | 19805.68 | 21.35% | 2.00 |
| 2025-07-08 | 38.96 | 39.45 | 0.49 | 1.26% | 38.71 | 39.96 | 28564 | 11199.77 | 12.37% | 3.00 |
| 2025-07-07 | 37.66 | 38.96 | 1.23 | 3.26% | 37.66 | 38.98 | 29713 | 11439.66 | 12.86% | 0.00 |
| 2025-07-04 | 38.39 | 37.73 | -0.66 | -1.72% | 37.68 | 38.40 | 16418 | 6241.07 | 7.11% | 0.00 |
| 2025-07-03 | 38.25 | 38.39 | 0.05 | 0.13% | 38.06 | 38.45 | 14371 | 5498.43 | 6.22% | 0.00 |
| 2025-07-02 | 38.35 | 38.34 | -0.10 | -0.26% | 38.08 | 38.88 | 23542 | 9039.80 | 10.19% | 0.00 |
| 2025-07-01 | 38.08 | 38.44 | 0.33 | 0.87% | 37.90 | 38.60 | 21271 | 8147.07 | 9.21% | 0.00 |
深证大盘股票行情在线 K线走势图
太力科技(301595)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
