TCL科技（000100）历史行情
以下为TCL科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.790 | 4.790 | 4.840 | 4.760 | 0.020 | 0.419% | 20,833.18万 | 10.01亿 | 1.036% |
| 2026-10-01 | 4.790 | 4.790 | 4.840 | 4.760 | 0.020 | 0.419% | 20,833.18万 | 10.01亿 | 1.036% |
| 2026-09-30 | 4.790 | 4.790 | 4.840 | 4.760 | 0.020 | 0.419% | 208.33万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.750 | 4.770 | 4.800 | 4.730 | -0.030 | -0.625% | 229.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.900 | 4.800 | 4.940 | 4.760 | -0.070 | -1.437% | 305.51万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.930 | 4.870 | 4.940 | 4.870 | -0.060 | -1.217% | 29,183.57万 | 14.31亿 | 1.451% |
| 2026-09-24 | 4.930 | 4.870 | 4.940 | 4.870 | -0.060 | -1.217% | 291.84万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.040 | 4.930 | 5.120 | 4.920 | -0.100 | -1.988% | 397.57万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.090 | 5.030 | 5.100 | 5.020 | -0.050 | -0.984% | 404.39万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.980 | 5.080 | 5.090 | 4.980 | 0.090 | 1.804% | 576.23万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.890 | 4.990 | 5.020 | 4.850 | 0.160 | 3.313% | 717.70万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.730 | 4.830 | 4.900 | 4.730 | 0.070 | 1.471% | 585.67万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.720 | 4.760 | 4.780 | 4.680 | 0.030 | 0.634% | 256.24万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.670 | 4.730 | 4.760 | 4.660 | 0.060 | 1.285% | 320.96万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.610 | 4.670 | 4.690 | 4.590 | 0.030 | 0.647% | 249.69万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.650 | 4.640 | 4.660 | 4.570 | -0.050 | -1.066% | 417.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.710 | 4.690 | 4.720 | 4.680 | -0.050 | -1.055% | 255.20万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.760 | 4.740 | 4.770 | 4.720 | -0.020 | -0.420% | 282.84万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.810 | 4.760 | 4.830 | 4.740 | -0.050 | -1.040% | 329.10万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.820 | 4.810 | 4.840 | 4.780 | 0.010 | 0.208% | 288.26万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.900 | 4.800 | 4.930 | 4.780 | -0.080 | -1.639% | 360.70万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.920 | 4.880 | 4.950 | 4.850 | -0.010 | -0.204% | 289.50万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.960 | 4.890 | 4.980 | 4.850 | -0.110 | -2.200% | 383.06万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.090 | 5.000 | 5.100 | 5.000 | -0.090 | -1.768% | 416.60万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.940 | 5.090 | 5.100 | 4.920 | 0.130 | 2.621% | 526.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.940 | 4.960 | 4.990 | 4.900 | -0.010 | -0.201% | 368.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.940 | 4.970 | 4.990 | 4.900 | 0.060 | 1.222% | 376.85万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.910 | 4.910 | 4.960 | 4.890 | 0.000 | 0.000% | 297.90万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.870 | 4.910 | 4.930 | 4.830 | -0.010 | -0.203% | 255.30万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.050 | 4.920 | 5.060 | 4.870 | -0.110 | -2.187% | 430.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.010 | 5.030 | 5.060 | 4.950 | 0.000 | 0.000% | 290.15万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.100 | 5.030 | 5.140 | 5.000 | -0.020 | -0.396% | 412.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.110 | 5.050 | 5.200 | 5.010 | -0.190 | -3.626% | 559.92万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.180 | 5.240 | 5.280 | 5.170 | 0.050 | 0.963% | 564.89万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.140 | 5.190 | 5.200 | 5.110 | 0.050 | 0.973% | 428.94万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.180 | 5.140 | 5.240 | 5.080 | -0.030 | -0.580% | 445.93万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.120 | 5.170 | 5.340 | 5.070 | 0.080 | 1.572% | 858.60万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.970 | 5.090 | 5.130 | 4.950 | 0.090 | 1.800% | 569.03万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.840 | 5.000 | 5.090 | 4.830 | 0.130 | 2.669% | 858.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.860 | 4.870 | 4.880 | 4.770 | 0.010 | 0.206% | 479.12万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.790 | 4.860 | 4.880 | 4.770 | 0.040 | 0.830% | 550.60万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.780 | 4.820 | 4.860 | 4.750 | -0.050 | -1.027% | 531.90万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.750 | 4.870 | 4.900 | 4.730 | 0.100 | 2.096% | 747.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.720 | 4.770 | 4.790 | 4.710 | 0.070 | 1.489% | 427.01万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.660 | 4.700 | 4.720 | 4.650 | -0.030 | -0.634% | 439.37万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.870 | 4.730 | 4.920 | 4.730 | 0.010 | 0.212% | 716.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.850 | 4.720 | 4.880 | 4.700 | -0.210 | -4.260% | 720.69万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.880 | 4.930 | 4.960 | 4.780 | 0.020 | 0.407% | 533.90万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.990 | 4.910 | 5.040 | 4.900 | -0.190 | -3.725% | 525.58万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.050 | 5.100 | 5.110 | 4.910 | 0.060 | 1.190% | 504.23万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.070 | 5.040 | 5.110 | 5.020 | -0.120 | -2.326% | 427.52万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.150 | 5.160 | 5.190 | 5.060 | 0.010 | 0.194% | 602.77万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.240 | 5.150 | 5.320 | 5.130 | -0.200 | -3.738% | 852.38万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.000 | 5.350 | 5.350 | 4.990 | 0.380 | 7.646% | 1,204.32万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.010 | 4.970 | 5.100 | 4.890 | -0.030 | -0.600% | 836.57万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.960 | 5.000 | 5.060 | 4.850 | 0.020 | 0.402% | 915.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.900 | 4.980 | 5.070 | 4.880 | -0.040 | -0.797% | 659.63万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.230 | 5.020 | 5.240 | 4.950 | -0.110 | -2.144% | 828.05万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.990 | 5.130 | 5.160 | 4.910 | 0.320 | 6.653% | 1,127.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.070 | 4.810 | 5.110 | 4.760 | -0.310 | -6.055% | 1,099.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.370 | 5.120 | 5.490 | 5.120 | -0.240 | -4.478% | 1,307.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.050 | 5.360 | 5.380 | 5.050 | 0.320 | 6.349% | 1,382.95万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.190 | 5.040 | 5.310 | 4.930 | -0.220 | -4.183% | 1,172.41万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.190 | 5.260 | 5.410 | 5.120 | 0.070 | 1.349% | 1,221.27万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.600 | 5.190 | 5.630 | 5.180 | -0.460 | -8.142% | 1,648.45万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.770 | 5.650 | 5.950 | 5.480 | -0.270 | -4.561% | 1,663.17万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.880 | 5.920 | 6.180 | 5.510 | -0.200 | -3.268% | 2,469.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.980 | 6.120 | 6.260 | 5.860 | 0.300 | 5.155% | 2,605.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.350 | 5.820 | 5.820 | 5.330 | 0.530 | 10.019% | 1,171.83万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.430 | 5.290 | 5.570 | 5.200 | -0.110 | -2.037% | 1,708.46万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.360 | 5.400 | 5.670 | 5.290 | 0.060 | 1.124% | 2,440.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.070 | 5.340 | 5.340 | 5.020 | 0.490 | 10.103% | 2,258.48万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.800 | 4.850 | 4.950 | 4.750 | 0.000 | 0.000% | 1,176.59万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.940 | 4.850 | 5.010 | 4.800 | -0.140 | -2.806% | 1,122.65万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.100 | 4.990 | 5.170 | 4.900 | -0.010 | -0.200% | 1,495.38万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.210 | 5.000 | 5.240 | 4.980 | -0.120 | -2.344% | 1,804.16万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.600 | 5.120 | 5.120 | 4.590 | 0.470 | 10.108% | 2,131.31万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.600 | 4.650 | 4.780 | 4.590 | 0.030 | 0.649% | 1,052.76万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.570 | 4.620 | 4.660 | 4.530 | 0.070 | 1.538% | 924.07万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.590 | 4.550 | 4.650 | 4.450 | 0.040 | 0.887% | 1,201.38万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.550 | 4.510 | 4.600 | 4.450 | -0.070 | -1.528% | 892.78万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.680 | 4.580 | 4.690 | 4.490 | -0.190 | -3.983% | 1,021.08万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.650 | 4.770 | 4.810 | 4.540 | 0.210 | 4.605% | 1,217.83万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.650 | 4.560 | 4.800 | 4.520 | -0.240 | -5.000% | 1,301.21万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.800 | 4.800 | 5.060 | 4.730 | -0.030 | -0.621% | 1,885.12万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.630 | 4.830 | 4.940 | 4.590 | 0.180 | 3.871% | 2,130.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.570 | 4.650 | 4.780 | 4.570 | 0.310 | 7.143% | 2,385.33万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.290 | 4.340 | 4.360 | 4.170 | 0.030 | 0.696% | 785.85万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.180 | 4.310 | 4.440 | 4.180 | 0.120 | 2.864% | 1,025.33万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.480 | 4.190 | 4.480 | 4.170 | -0.310 | -6.889% | 1,115.62万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.510 | 4.500 | 4.600 | 4.390 | -0.090 | -1.961% | 980.11万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.570 | 4.590 | 4.840 | 4.520 | 0.030 | 0.658% | 1,570.37万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.290 | 4.560 | 4.640 | 4.280 | 0.210 | 4.828% | 1,675.26万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.290 | 4.350 | 4.420 | 4.240 | 0.060 | 1.399% | 1,238.18万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.160 | 4.290 | 4.360 | 4.040 | 0.010 | 0.234% | 1,959.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.470 | 4.280 | 4.560 | 4.150 | 0.140 | 3.382% | 2,388.19万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.180 | 4.140 | 4.200 | 4.090 | -0.070 | -1.663% | 448.68万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.110 | 4.210 | 4.220 | 4.070 | 0.080 | 1.937% | 484.61万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.090 | 4.130 | 4.160 | 4.030 | 0.040 | 0.978% | 431.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.220 | 4.090 | 4.240 | 4.080 | -0.100 | -2.387% | 676.40万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.280 | 4.190 | 4.320 | 4.190 | -0.090 | -2.103% | 462.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.170 | 4.280 | 4.280 | 4.160 | 0.100 | 2.392% | 551.52万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.260 | 4.180 | 4.260 | 4.170 | -0.070 | -1.647% | 532.92万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.150 | 4.250 | 4.290 | 4.150 | 0.120 | 2.906% | 913.53万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.190 | 4.130 | 4.200 | 4.090 | -0.080 | -1.900% | 649.31万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.260 | 4.210 | 4.320 | 4.200 | 0.010 | 0.238% | 690.07万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.200 | 4.200 | 4.230 | 4.150 | 0.020 | 0.478% | 599.71万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.320 | 4.180 | 4.380 | 4.170 | -0.050 | -1.182% | 695.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.150 | 4.230 | 4.240 | 4.130 | 0.060 | 1.439% | 417.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.210 | 4.170 | 4.240 | 4.140 | -0.040 | -0.950% | 310.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.130 | 4.210 | 4.250 | 4.110 | 0.070 | 1.691% | 377.93万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.160 | 4.140 | 4.160 | 4.080 | -0.030 | -0.719% | 285.34万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.260 | 4.170 | 4.270 | 4.150 | -0.090 | -2.113% | 382.95万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.220 | 4.260 | 4.280 | 4.210 | 0.010 | 0.235% | 335.37万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.270 | 4.250 | 4.290 | 4.190 | -0.030 | -0.701% | 354.82万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.220 | 4.280 | 4.320 | 4.210 | 0.070 | 1.663% | 383.10万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.230 | 4.210 | 4.260 | 4.190 | -0.030 | -0.708% | 238.22万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.270 | 4.240 | 4.270 | 4.170 | -0.020 | -0.469% | 325.10万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.310 | 4.260 | 4.320 | 4.250 | -0.030 | -0.699% | 271.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.290 | 4.290 | 4.350 | 4.260 | 0.050 | 1.179% | 322.86万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.210 | 4.240 | 4.280 | 4.170 | -0.010 | -0.235% | 284.03万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.250 | 4.250 | 4.310 | 4.240 | 0.050 | 1.190% | 347.66万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.170 | 4.200 | 4.210 | 4.150 | -0.020 | -0.474% | 258.62万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.160 | 4.220 | 4.230 | 4.090 | 0.170 | 4.198% | 463.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.080 | 4.050 | 4.100 | 4.020 | 0.000 | 0.000% | 201.79万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.110 | 4.070 | 4.140 | 4.060 | 0.000 | 0.000% | 208.99万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.200 | 4.110 | 4.210 | 4.090 | 0.000 | 0.000% | 360.44万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.240 | 4.230 | 4.250 | 4.180 | 0.000 | 0.000% | 301.63万 | 0.00亿 | 0.000% |