通力科技(301255)股票行情 通力科技股票行情 301255股票行情_爱股网
通力科技(301255)股票行情
通力科技(301255)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 | 30.16 | 30.57 | 0.42 | 1.39% | 29.83 | 30.80 | 14422 | 4403.41 | 3.79% | 0.00 |
| 2025-10-27 | 30.44 | 30.15 | -0.08 | -0.26% | 30.05 | 30.55 | 12444 | 3760.28 | 3.27% | 0.00 |
| 2025-10-24 | 29.99 | 30.23 | 0.36 | 1.21% | 29.79 | 30.25 | 10930 | 3292.10 | 2.87% | 0.00 |
| 2025-10-23 | 30.12 | 29.87 | -0.26 | -0.86% | 29.39 | 30.12 | 12482 | 3698.24 | 3.28% | 0.00 |
| 2025-10-22 | 30.25 | 30.13 | -0.16 | -0.53% | 30.01 | 30.59 | 11093 | 3356.12 | 2.91% | 0.00 |
| 2025-10-21 | 30.01 | 30.29 | 0.30 | 1.00% | 29.50 | 30.33 | 9697 | 2921.98 | 2.55% | 0.00 |
| 2025-10-20 | 29.89 | 29.99 | 0.70 | 2.39% | 29.65 | 30.24 | 14466 | 4333.44 | 3.80% | 0.00 |
| 2025-10-17 | 30.66 | 29.29 | -1.36 | -4.44% | 29.25 | 30.72 | 21149 | 6303.81 | 5.55% | 0.00 |
| 2025-10-16 | 31.20 | 30.65 | -0.76 | -2.42% | 30.59 | 31.34 | 17378 | 5354.96 | 4.56% | 0.00 |
| 2025-10-15 | 31.07 | 31.41 | 0.59 | 1.91% | 30.66 | 31.47 | 14974 | 4657.82 | 3.93% | 0.00 |
| 2025-10-14 | 32.00 | 30.82 | -1.18 | -3.69% | 30.65 | 32.50 | 29241 | 9159.32 | 7.68% | 0.00 |
| 2025-10-13 | 31.04 | 32.00 | -1.37 | -4.11% | 30.89 | 32.15 | 30030 | 9536.69 | 7.89% | 0.00 |
| 2025-10-10 | 33.14 | 33.37 | 0.17 | 0.51% | 32.88 | 34.38 | 37368 | 12603.27 | 9.81% | 0.00 |
| 2025-10-09 | 33.48 | 33.20 | -0.14 | -0.42% | 32.60 | 33.50 | 24210 | 8005.14 | 6.36% | 0.00 |
| 2025-09-30 | 32.91 | 33.34 | 0.40 | 1.21% | 32.91 | 33.49 | 26110 | 8683.69 | 6.86% | 0.00 |
| 2025-09-29 | 33.00 | 32.94 | -0.24 | -0.72% | 32.55 | 33.39 | 25427 | 8388.02 | 6.68% | 0.00 |
| 2025-09-26 | 34.04 | 33.18 | -1.14 | -3.32% | 33.10 | 34.13 | 37988 | 12709.22 | 9.98% | 0.00 |
| 2025-09-25 | 33.06 | 34.32 | 1.02 | 3.06% | 32.92 | 34.62 | 66594 | 22653.61 | 17.49% | 0.00 |
| 2025-09-24 | 33.50 | 33.30 | 0.06 | 0.18% | 32.38 | 33.55 | 42584 | 14082.08 | 11.18% | 0.00 |
| 2025-09-23 | 33.16 | 33.24 | 0.14 | 0.42% | 31.54 | 33.78 | 49059 | 15965.42 | 12.88% | 0.00 |
| 2025-09-22 | 32.83 | 33.10 | 0.27 | 0.82% | 32.70 | 33.60 | 28262 | 9360.95 | 7.42% | 0.00 |
| 2025-09-19 | 33.44 | 32.83 | -0.91 | -2.70% | 32.57 | 33.90 | 32942 | 10860.68 | 8.65% | 0.00 |
| 2025-09-18 | 34.54 | 33.74 | -0.78 | -2.26% | 33.37 | 35.18 | 51170 | 17523.42 | 13.44% | 19.00 |
| 2025-09-17 | 34.76 | 34.52 | -0.40 | -1.15% | 34.40 | 35.00 | 53425 | 18521.24 | 14.03% | 0.00 |
| 2025-09-16 | 32.70 | 34.92 | 2.29 | 7.02% | 32.70 | 35.33 | 87358 | 29869.29 | 22.94% | 2.00 |
| 2025-09-15 | 32.18 | 32.63 | 0.37 | 1.15% | 31.95 | 33.20 | 30330 | 9946.23 | 7.96% | 0.00 |
| 2025-09-12 | 32.59 | 32.26 | -0.49 | -1.50% | 32.23 | 32.98 | 24648 | 8029.06 | 6.47% | 0.00 |
| 2025-09-11 | 31.97 | 32.75 | 0.70 | 2.18% | 31.66 | 32.75 | 24776 | 8024.90 | 6.51% | 0.00 |
| 2025-09-10 | 32.42 | 32.05 | -0.47 | -1.45% | 31.88 | 32.83 | 21987 | 7090.19 | 5.77% | 15.00 |
| 2025-09-09 | 33.00 | 32.52 | -0.62 | -1.87% | 32.23 | 33.08 | 22716 | 7411.92 | 5.97% | 0.00 |
| 2025-09-08 | 31.67 | 33.14 | 1.21 | 3.79% | 31.67 | 33.28 | 42404 | 13963.02 | 11.14% | 0.00 |
| 2025-09-05 | 31.26 | 31.93 | 0.70 | 2.24% | 31.06 | 31.99 | 22988 | 7292.95 | 6.04% | 0.00 |
| 2025-09-04 | 32.00 | 31.23 | -0.87 | -2.71% | 31.03 | 32.50 | 30431 | 9680.93 | 7.99% | 0.00 |
| 2025-09-03 | 33.51 | 32.10 | -1.81 | -5.34% | 31.99 | 34.13 | 38831 | 12782.52 | 10.20% | 0.00 |
| 2025-09-02 | 32.46 | 33.91 | 1.27 | 3.89% | 31.71 | 33.98 | 65012 | 21541.91 | 17.07% | 0.00 |
| 2025-09-01 | 32.48 | 32.64 | 0.20 | 0.62% | 32.23 | 32.95 | 23005 | 7488.16 | 6.04% | 0.00 |
| 2025-08-29 | 32.60 | 32.44 | -0.37 | -1.13% | 32.06 | 32.98 | 26237 | 8527.30 | 6.89% | 0.00 |
| 2025-08-28 | 32.61 | 32.81 | -0.22 | -0.67% | 31.22 | 33.23 | 51298 | 16604.29 | 13.47% | 0.00 |
| 2025-08-27 | 34.10 | 33.03 | -1.30 | -3.79% | 33.00 | 34.47 | 42659 | 14441.96 | 11.20% | 0.00 |
| 2025-08-26 | 34.41 | 34.33 | 0.06 | 0.18% | 33.86 | 34.79 | 41262 | 14178.35 | 10.84% | 0.00 |
| 2025-08-25 | 34.59 | 34.27 | -0.03 | -0.09% | 34.13 | 34.88 | 47399 | 16330.39 | 12.45% | 1.00 |
| 2025-08-22 | 34.60 | 34.30 | -0.11 | -0.32% | 34.14 | 34.60 | 42748 | 14687.93 | 11.23% | 3.00 |
| 2025-08-21 | 35.28 | 34.41 | -0.87 | -2.47% | 34.14 | 35.50 | 58710 | 20347.13 | 15.42% | 10.00 |
| 2025-08-20 | 36.10 | 35.28 | -1.13 | -3.10% | 35.01 | 36.10 | 74119 | 26160.95 | 19.46% | 0.00 |
| 2025-08-19 | 34.79 | 36.41 | 1.63 | 4.69% | 33.70 | 37.21 | 146770 | 51721.50 | 38.54% | 0.00 |
| 2025-08-18 | 31.53 | 34.78 | 3.43 | 10.94% | 31.31 | 36.35 | 140758 | 48279.84 | 36.96% | 0.00 |
| 2025-08-15 | 30.85 | 31.35 | 0.35 | 1.13% | 30.85 | 31.55 | 28429 | 8916.54 | 7.47% | 0.00 |
| 2025-08-14 | 31.64 | 31.00 | -0.64 | -2.02% | 30.67 | 31.80 | 31880 | 9937.56 | 8.37% | 0.00 |
| 2025-08-13 | 31.50 | 31.64 | 0.22 | 0.70% | 31.20 | 31.72 | 25894 | 8147.28 | 6.80% | 1.00 |
| 2025-08-12 | 31.71 | 31.42 | -0.45 | -1.41% | 31.14 | 31.91 | 25684 | 8071.85 | 6.74% | 0.00 |
| 2025-08-11 | 31.34 | 31.87 | 0.53 | 1.69% | 31.14 | 31.92 | 25601 | 8128.47 | 6.72% | 0.00 |
| 2025-08-08 | 31.82 | 31.34 | -0.50 | -1.57% | 31.34 | 31.96 | 27020 | 8521.08 | 7.10% | 0.00 |
| 2025-08-07 | 32.37 | 31.84 | -0.36 | -1.12% | 31.72 | 32.50 | 37322 | 11913.74 | 9.80% | 0.00 |
| 2025-08-06 | 31.38 | 32.20 | 0.85 | 2.71% | 31.27 | 32.29 | 67095 | 21473.91 | 17.62% | 0.00 |
| 2025-08-05 | 31.28 | 31.35 | 0.19 | 0.61% | 30.96 | 31.71 | 31772 | 9947.11 | 8.34% | 0.00 |
| 2025-08-04 | 29.90 | 31.16 | 1.05 | 3.49% | 29.83 | 31.25 | 42313 | 13033.78 | 11.11% | 0.00 |
| 2025-08-01 | 30.00 | 30.11 | 0.24 | 0.80% | 29.74 | 30.20 | 14255 | 4276.75 | 3.74% | 0.00 |
| 2025-07-31 | 30.17 | 29.87 | -0.40 | -1.32% | 29.83 | 30.69 | 26710 | 8078.73 | 7.01% | 0.00 |
| 2025-07-30 | 30.76 | 30.27 | -0.43 | -1.40% | 29.96 | 30.76 | 20784 | 6301.33 | 5.46% | 0.00 |
| 2025-07-29 | 31.41 | 30.70 | -0.55 | -1.76% | 30.36 | 31.49 | 33220 | 10161.81 | 8.72% | 0.00 |
| 2025-07-28 | 31.01 | 31.25 | 0.34 | 1.10% | 30.98 | 31.89 | 36374 | 11427.02 | 9.55% | 0.00 |
| 2025-07-25 | 30.75 | 30.91 | 0.08 | 0.26% | 30.68 | 31.06 | 18781 | 5798.18 | 4.93% | 0.00 |
| 2025-07-24 | 30.61 | 30.83 | 0.24 | 0.78% | 30.55 | 31.03 | 20659 | 6370.72 | 5.43% | 0.00 |
| 2025-07-23 | 31.41 | 30.59 | -0.80 | -2.55% | 30.51 | 31.41 | 25557 | 7867.17 | 6.71% | 0.00 |
| 2025-07-22 | 31.59 | 31.39 | -0.30 | -0.95% | 31.24 | 31.80 | 33779 | 10626.22 | 8.87% | 1.00 |
| 2025-07-21 | 31.12 | 31.69 | 0.59 | 1.90% | 30.90 | 31.82 | 46780 | 14740.96 | 12.28% | 0.00 |
| 2025-07-18 | 31.20 | 31.10 | -0.19 | -0.61% | 30.88 | 31.38 | 23842 | 7417.28 | 6.26% | 0.00 |
| 2025-07-17 | 31.24 | 31.29 | 0.04 | 0.13% | 30.80 | 31.45 | 34254 | 10668.96 | 9.00% | 0.00 |
| 2025-07-16 | 30.64 | 31.25 | 0.48 | 1.56% | 30.46 | 31.50 | 35572 | 11053.63 | 9.34% | 0.00 |
| 2025-07-15 | 30.95 | 30.77 | -0.18 | -0.58% | 30.26 | 31.33 | 33201 | 10183.77 | 8.72% | 0.00 |
| 2025-07-14 | 30.09 | 30.95 | 0.78 | 2.59% | 30.08 | 31.15 | 34701 | 10666.73 | 9.11% | 0.00 |
| 2025-07-11 | 30.00 | 30.17 | 0.24 | 0.80% | 29.16 | 30.41 | 30287 | 9022.11 | 7.95% | 0.00 |
| 2025-07-10 | 30.40 | 29.93 | -0.75 | -2.44% | 29.81 | 30.50 | 28836 | 8670.47 | 7.57% | 0.00 |
| 2025-07-09 | 30.72 | 30.68 | 0.03 | 0.10% | 30.62 | 31.88 | 38428 | 11982.58 | 10.09% | 0.00 |
| 2025-07-08 | 30.45 | 30.65 | 0.31 | 1.02% | 30.13 | 30.78 | 24208 | 7404.06 | 6.36% | 30.00 |
| 2025-07-07 | 30.92 | 30.34 | -0.57 | -1.84% | 29.97 | 30.99 | 25356 | 7671.09 | 6.66% | 0.00 |
| 2025-07-04 | 31.63 | 30.91 | -0.71 | -2.25% | 30.57 | 31.63 | 32265 | 9968.90 | 8.47% | 0.00 |
| 2025-07-03 | 32.00 | 31.62 | -0.21 | -0.66% | 31.23 | 32.00 | 40911 | 12900.08 | 10.74% | 0.00 |
| 2025-07-02 | 30.40 | 31.83 | 1.43 | 4.70% | 29.91 | 32.68 | 74237 | 23397.40 | 19.49% | 0.00 |
| 2025-07-01 | 30.92 | 30.40 | -0.36 | -1.17% | 29.99 | 30.92 | 25546 | 7757.33 | 6.71% | 0.00 |
深证大盘股票行情在线 K线走势图
通力科技(301255)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
