通力科技(301255)股票信息
| 股票代码 | 301255 |
| 股票名称 | 通力科技 |
| 最新价/元 | 31.82 |
| 涨跌额/元 | -5.38 |
| 涨跌幅/% | -14.46 |
| 买入/元 | 31.82 |
| 卖出/元 | 31.86 |
| 昨收/元 | 37.20 |
| 今开/元 | 36.00 |
| 最高/元 | 36.21 |
| 最低/元 | 31.82 |
| 成交量/手 | 34472.95 |
| 成交额/万 | 11711.05 |
| 股净值/元 | 43.00 |
| 市净率 | 3.40 |
| 总市值/万 | 346201.60 |
| 流通值/万 | 86550.40 |
| 换手率/% | 12.67 |
| 入市日期 | 2022-12-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:39 |
通力科技(301255)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 36.00 | 31.82 | -5.38 | -14.46 | 34472.95 | 11711.05 | 12.67 |
| 2024-10-08 | 38.20 | 37.20 | 4.51 | 13.80 | 50116.78 | 18433.62 | 18.43 |
| 2024-09-30 | 29.80 | 32.69 | 4.24 | 14.90 | 43412.85 | 13475.56 | 15.96 |
| 2024-09-27 | 26.98 | 28.45 | 1.65 | 6.16 | 27851.03 | 7778.53 | 10.24 |
| 2024-09-26 | 25.58 | 26.80 | 1.07 | 4.16 | 17051.27 | 4524.95 | 6.27 |
| 2024-09-25 | 25.90 | 25.73 | 0.17 | 0.67 | 13183.40 | 3427.43 | 4.85 |
| 2024-09-24 | 25.10 | 25.56 | 0.65 | 2.61 | 10297.62 | 2603.07 | 3.79 |
| 2024-09-23 | 25.00 | 24.91 | -0.09 | -0.36 | 4116.00 | 1028.80 | 1.51 |
| 2024-09-20 | 25.18 | 25.00 | -0.18 | -0.72 | 4109.00 | 1027.40 | 1.51 |
| 2024-09-19 | 25.08 | 25.18 | 0.36 | 1.45 | 6764.00 | 1704.42 | 2.49 |
| 2024-09-18 | 24.90 | 24.82 | 0.11 | 0.45 | 6181.67 | 1524.52 | 2.27 |
| 2024-09-13 | 25.36 | 24.71 | -0.68 | -2.68 | 5969.40 | 1490.85 | 2.19 |
| 2024-09-12 | 25.96 | 25.39 | -0.48 | -1.86 | 5206.00 | 1341.71 | 1.91 |
| 2024-09-11 | 25.98 | 25.87 | -0.20 | -0.77 | 3256.60 | 842.96 | 1.20 |
| 2024-09-10 | 25.81 | 26.07 | 0.35 | 1.36 | 6019.00 | 1556.49 | 2.21 |
| 2024-09-09 | 25.83 | 25.72 | -0.11 | -0.43 | 4296.60 | 1102.62 | 1.58 |
| 2024-09-06 | 26.57 | 25.83 | -0.74 | -2.79 | 8664.00 | 2257.47 | 3.19 |
| 2024-09-05 | 26.11 | 26.57 | 0.17 | 0.64 | 4954.00 | 1316.25 | 1.82 |
| 2024-09-04 | 26.53 | 26.40 | -0.13 | -0.49 | 4883.00 | 1289.27 | 1.80 |
| 2024-09-03 | 26.20 | 26.53 | 0.26 | 0.99 | 6770.60 | 1804.09 | 2.49 |
| 2024-09-02 | 27.00 | 26.27 | -0.77 | -2.85 | 9295.67 | 2470.22 | 3.42 |
| 2024-08-30 | 26.88 | 27.04 | 0.13 | 0.48 | 13394.00 | 3641.82 | 4.92 |
| 2024-08-29 | 26.39 | 26.91 | 0.51 | 1.93 | 10166.60 | 2721.17 | 3.74 |
| 2024-08-28 | 26.48 | 26.40 | 0.33 | 1.27 | 12082.00 | 3198.42 | 4.44 |
| 2024-08-27 | 27.11 | 26.07 | -1.04 | -3.84 | 10639.62 | 2815.08 | 3.91 |
| 2024-08-26 | 27.28 | 27.11 | -0.16 | -0.59 | 7146.00 | 1948.43 | 2.63 |
| 2024-08-23 | 27.21 | 27.27 | -0.34 | -1.23 | 11383.00 | 3081.77 | 4.18 |
| 2024-08-22 | 29.40 | 27.61 | -2.05 | -6.91 | 21806.00 | 6205.24 | 8.02 |
| 2024-08-21 | 28.55 | 29.66 | 1.11 | 3.89 | 24792.42 | 7324.78 | 9.11 |
| 2024-08-20 | 29.20 | 28.55 | -0.65 | -2.23 | 11348.60 | 3241.70 | 4.17 |
| 2024-08-19 | 29.47 | 29.20 | -0.60 | -2.01 | 18821.60 | 5563.86 | 6.92 |
| 2024-08-16 | 29.32 | 29.80 | 0.30 | 1.02 | 18580.00 | 5508.86 | 6.83 |
| 2024-08-15 | 29.35 | 29.50 | -0.04 | -0.14 | 24333.00 | 7260.71 | 8.95 |
| 2024-08-14 | 28.79 | 29.54 | 0.75 | 2.61 | 22796.19 | 6674.70 | 8.38 |
| 2024-08-13 | 27.84 | 28.79 | 0.96 | 3.45 | 18429.99 | 5299.12 | 6.78 |
| 2024-08-12 | 27.63 | 27.83 | -0.11 | -0.39 | 7979.02 | 2219.06 | 2.93 |
| 2024-08-09 | 27.98 | 27.94 | -0.02 | -0.07 | 5991.00 | 1680.90 | 2.20 |
| 2024-08-08 | 28.48 | 27.96 | -0.80 | -2.78 | 11292.00 | 3169.73 | 4.15 |
| 2024-08-07 | 29.30 | 28.76 | -0.57 | -1.94 | 12397.12 | 3612.32 | 4.56 |
| 2024-08-06 | 28.51 | 29.33 | 1.13 | 4.01 | 16609.12 | 4836.16 | 6.11 |
| 2024-08-05 | 28.80 | 28.20 | -0.69 | -2.39 | 14683.00 | 4254.00 | 5.40 |
| 2024-08-02 | 29.65 | 28.89 | -1.22 | -4.05 | 15237.81 | 4482.05 | 5.60 |
| 2024-08-01 | 30.20 | 30.11 | -0.30 | -0.99 | 18891.00 | 5705.73 | 6.95 |
| 2024-07-31 | 29.19 | 30.41 | 1.22 | 4.18 | 27356.49 | 8259.23 | 10.06 |
| 2024-07-30 | 28.80 | 29.19 | 0.39 | 1.35 | 15222.24 | 4440.42 | 5.60 |
| 2024-07-29 | 29.52 | 28.80 | -0.48 | -1.64 | 11029.00 | 3198.00 | 4.05 |
| 2024-07-26 | 27.83 | 29.28 | 1.47 | 5.29 | 19232.00 | 5566.90 | 7.07 |
| 2024-07-25 | 27.45 | 27.81 | 0.05 | 0.18 | 6867.00 | 1913.64 | 2.52 |
| 2024-07-24 | 27.10 | 27.76 | -0.49 | -1.74 | 9358.53 | 2608.92 | 3.44 |
| 2024-07-23 | 29.55 | 28.25 | -1.15 | -3.91 | 13523.68 | 3921.96 | 4.97 |
| 2024-07-22 | 28.97 | 29.40 | 0.71 | 2.48 | 11208.40 | 3261.04 | 4.12 |
| 2024-07-19 | 28.01 | 28.69 | 0.67 | 2.39 | 10959.17 | 3137.61 | 4.03 |
| 2024-07-18 | 28.30 | 28.02 | -0.28 | -0.99 | 10198.57 | 2823.39 | 3.75 |
| 2024-07-17 | 28.99 | 28.30 | -0.83 | -2.85 | 7929.20 | 2269.09 | 2.92 |
| 2024-07-16 | 28.96 | 29.13 | 0.17 | 0.59 | 7889.00 | 2285.08 | 2.90 |
| 2024-07-15 | 29.62 | 28.96 | -0.66 | -2.23 | 9753.19 | 2848.00 | 3.59 |
| 2024-07-12 | 29.30 | 29.62 | 0.02 | 0.07 | 10151.00 | 3001.69 | 3.73 |
| 2024-07-11 | 29.53 | 29.60 | 0.75 | 2.60 | 11837.00 | 3492.89 | 4.35 |
| 2024-07-10 | 28.65 | 28.85 | -0.12 | -0.41 | 9075.03 | 2639.37 | 3.34 |
| 2024-07-09 | 28.22 | 28.97 | 0.77 | 2.73 | 14304.03 | 4060.30 | 5.26 |
| 2024-07-08 | 29.18 | 28.20 | -1.08 | -3.69 | 10127.78 | 2887.51 | 3.72 |
| 2024-07-05 | 29.01 | 29.28 | 0.11 | 0.38 | 12727.00 | 3677.45 | 4.68 |
| 2024-07-04 | 30.72 | 29.17 | -0.86 | -2.86 | 20801.38 | 6283.91 | 7.65 |
| 2024-07-03 | 31.07 | 30.03 | -0.81 | -2.63 | 12865.00 | 3908.73 | 4.73 |
| 2024-07-02 | 31.35 | 30.84 | -0.17 | -0.55 | 12519.00 | 3868.23 | 4.60 |
| 2024-07-01 | 31.15 | 31.01 | -0.17 | -0.55 | 13576.00 | 4144.86 | 4.99 |
| 2024-06-28 | 30.97 | 31.18 | 0.19 | 0.61 | 14134.02 | 4422.37 | 5.20 |
| 2024-06-27 | 31.49 | 30.99 | -0.81 | -2.55 | 20660.68 | 6604.73 | 7.60 |
| 2024-06-26 | 30.37 | 31.80 | 1.01 | 3.28 | 19378.17 | 6010.04 | 7.12 |
| 2024-06-25 | 30.22 | 30.79 | 0.33 | 1.08 | 19481.17 | 6041.30 | 7.16 |
| 2024-06-24 | 31.61 | 30.46 | -1.67 | -5.20 | 22183.93 | 6955.46 | 8.16 |
| 2024-06-21 | 32.01 | 32.13 | -0.68 | -2.07 | 20995.37 | 6717.14 | 7.72 |
| 2024-06-20 | 32.85 | 32.81 | -0.23 | -0.70 | 20786.00 | 6884.88 | 7.64 |
| 2024-06-19 | 34.81 | 33.04 | -2.18 | -6.19 | 43190.59 | 14531.49 | 15.88 |
| 2024-06-18 | 34.58 | 35.22 | 0.40 | 1.15 | 32996.58 | 11467.48 | 12.13 |
| 2024-06-17 | 34.67 | 34.82 | -0.36 | -1.02 | 29813.34 | 10401.74 | 10.96 |
| 2024-06-14 | 36.01 | 35.18 | -1.83 | -4.95 | 46995.00 | 16833.99 | 17.28 |
| 2024-06-13 | 34.65 | 37.01 | 1.51 | 4.25 | 72291.52 | 25740.69 | 26.58 |
| 2024-06-12 | 34.00 | 35.50 | 0.58 | 1.66 | 68140.14 | 24677.80 | 25.05 |
| 2024-06-11 | 34.31 | 35.42 | -0.50 | -1.39 | 49776.90 | 17004.75 | 18.30 |
| 2024-06-07 | 34.39 | 35.92 | 2.13 | 6.30 | 78975.80 | 27993.61 | 29.04 |
| 2024-06-06 | 33.94 | 33.79 | -1.20 | -3.43 | 57483.75 | 19196.42 | 21.13 |
| 2024-06-05 | 30.72 | 34.99 | 3.88 | 12.47 | 72554.51 | 24379.11 | 26.67 |
| 2024-06-04 | 29.95 | 31.11 | 0.05 | 0.16 | 22134.00 | 6824.43 | 8.14 |
| 2024-06-03 | 31.07 | 31.06 | 0.35 | 1.14 | 28631.72 | 9004.06 | 10.53 |
| 2024-05-31 | 29.78 | 30.71 | 1.11 | 3.75 | 20143.90 | 6187.52 | 7.41 |
| 2024-05-30 | 29.69 | 29.60 | 0.19 | 0.65 | 6884.00 | 2035.20 | 2.53 |
| 2024-05-29 | 29.28 | 29.41 | 0.13 | 0.44 | 6720.05 | 1983.92 | 2.47 |
| 2024-05-28 | 29.76 | 29.28 | -0.48 | -1.61 | 5260.00 | 1550.13 | 1.93 |
| 2024-05-27 | 29.38 | 29.76 | 0.31 | 1.05 | 7667.00 | 2237.29 | 2.82 |
| 2024-05-24 | 29.94 | 29.45 | -0.60 | -2.00 | 7956.60 | 2370.66 | 2.93 |
| 2024-05-23 | 30.87 | 30.05 | -0.82 | -2.66 | 9836.29 | 2982.66 | 3.62 |
| 2024-05-22 | 30.03 | 30.87 | 0.85 | 2.83 | 14973.28 | 4599.89 | 5.50 |
| 2024-05-21 | 30.50 | 30.02 | -0.48 | -1.57 | 8312.48 | 2491.93 | 3.06 |
| 2024-05-20 | 30.50 | 30.50 | -0.06 | -0.20 | 7852.67 | 2393.87 | 2.89 |
| 2024-05-17 | 30.28 | 30.56 | 0.35 | 1.16 | 7871.28 | 2390.39 | 2.89 |
| 2024-05-16 | 29.96 | 30.21 | 0.30 | 1.00 | 8305.00 | 2513.36 | 3.05 |
| 2024-05-15 | 30.39 | 29.91 | -0.56 | -1.84 | 8051.19 | 2426.59 | 2.96 |
| 2024-05-14 | 30.78 | 30.47 | 0.49 | 1.63 | 10801.00 | 3336.17 | 3.97 |
| 2024-05-13 | 30.69 | 29.98 | -1.34 | -4.28 | 9435.00 | 2862.93 | 3.47 |
日K线
周K线
月K线
