天力锂能（301152）历史行情

以下为天力锂能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	22.760	22.230	22.870	22.200	-0.260	-1.156%	961.53万	2.16亿	13.527%
2026-10-01	22.760	22.230	22.870	22.200	-0.260	-1.156%	961.53万	2.16亿	13.527%
2026-09-30	22.760	22.230	22.870	22.200	-0.260	-1.156%	9.62万	0.00亿	0.000%
2026-09-29	20.750	22.490	23.350	20.750	1.820	8.805%	12.25万	0.00亿	0.000%
2026-09-28	21.000	20.670	21.040	20.310	-0.350	-1.665%	2.82万	0.00亿	0.000%
2026-09-27	21.250	21.020	21.340	20.960	-0.180	-0.849%	245.29万	0.52亿	3.451%
2026-09-24	21.250	21.020	21.340	20.960	-0.180	-0.849%	2.45万	0.00亿	0.000%
2026-09-23	21.620	21.200	21.620	20.930	-0.370	-1.715%	3.80万	0.00亿	0.000%
2026-09-22	21.570	21.570	21.950	21.400	-0.010	-0.046%	3.91万	0.00亿	0.000%
2026-09-21	21.140	21.580	21.650	21.110	0.450	2.130%	4.07万	0.00亿	0.000%
2026-09-18	21.090	21.130	21.390	21.030	0.130	0.619%	3.99万	0.00亿	0.000%
2026-09-17	21.550	21.000	21.550	20.660	-0.560	-2.597%	4.49万	0.00亿	0.000%
2026-09-16	21.360	21.560	21.940	20.420	0.620	2.961%	7.75万	0.00亿	0.000%
2026-09-15	21.090	20.940	21.520	20.750	0.060	0.287%	4.26万	0.00亿	0.000%
2026-09-14	20.600	20.880	21.110	20.390	0.320	1.556%	3.37万	0.00亿	0.000%
2026-09-11	20.990	20.560	21.200	20.000	-0.680	-3.202%	5.05万	0.00亿	0.000%
2026-09-10	21.840	21.240	21.900	21.210	-0.710	-3.235%	4.53万	0.00亿	0.000%
2026-09-09	22.470	21.950	22.650	21.780	-0.580	-2.574%	4.78万	0.00亿	0.000%
2026-09-08	22.330	22.530	22.630	22.010	0.260	1.167%	4.82万	0.00亿	0.000%
2026-09-07	22.040	22.270	22.630	22.010	-0.040	-0.179%	5.97万	0.00亿	0.000%
2026-09-04	22.580	22.310	23.200	22.180	-0.250	-1.108%	7.35万	0.00亿	0.000%
2026-09-03	22.840	22.560	23.080	22.440	-0.240	-1.053%	6.52万	0.00亿	0.000%
2026-09-02	22.750	22.800	23.230	22.500	-0.550	-2.355%	8.75万	0.00亿	0.000%
2026-09-01	23.000	23.350	23.950	22.410	0.290	1.258%	16.32万	0.00亿	0.000%
2026-08-31	22.190	23.060	23.900	22.000	0.930	4.202%	19.58万	0.00亿	0.000%
2026-08-28	22.690	22.130	22.830	22.090	-0.540	-2.382%	8.43万	0.00亿	0.000%
2026-08-27	23.200	22.670	23.340	22.560	-0.530	-2.284%	12.61万	0.00亿	0.000%
2026-08-26	23.870	23.200	23.970	22.990	-0.780	-3.253%	17.35万	0.00亿	0.000%
2026-08-25	24.330	23.980	25.480	23.860	0.660	2.830%	26.14万	0.00亿	0.000%
2026-08-24	19.470	23.320	23.320	19.370	3.890	20.021%	14.21万	0.00亿	0.000%
2026-08-21	18.850	19.430	19.530	18.680	0.370	1.941%	2.85万	0.00亿	0.000%
2026-08-20	18.990	19.060	19.260	18.810	0.200	1.060%	2.71万	0.00亿	0.000%
2026-08-19	19.320	18.860	19.620	18.860	-0.830	-4.215%	3.65万	0.00亿	0.000%
2026-08-18	20.200	19.690	20.580	19.460	-0.540	-2.669%	3.80万	0.00亿	0.000%
2026-08-17	20.040	20.230	20.230	19.630	0.330	1.658%	3.47万	0.00亿	0.000%
2026-08-14	20.030	19.900	20.410	19.700	-0.050	-0.251%	3.10万	0.00亿	0.000%
2026-08-13	20.570	19.950	20.690	19.920	-0.560	-2.730%	3.38万	0.00亿	0.000%
2026-08-12	20.400	20.510	20.770	20.320	0.210	1.034%	3.06万	0.00亿	0.000%
2026-08-11	20.570	20.300	20.570	19.900	-0.320	-1.552%	3.77万	0.00亿	0.000%
2026-08-10	19.850	20.620	20.650	19.830	0.950	4.830%	5.00万	0.00亿	0.000%
2026-08-07	19.660	19.670	19.880	19.060	-0.010	-0.051%	3.77万	0.00亿	0.000%
2026-08-06	19.920	19.680	20.070	19.260	-0.200	-1.006%	4.46万	0.00亿	0.000%
2026-08-05	19.640	19.880	19.930	19.510	0.240	1.222%	5.24万	0.00亿	0.000%
2026-08-04	19.360	19.640	20.080	19.060	0.270	1.394%	9.70万	0.00亿	0.000%
2026-08-03	18.670	19.370	19.580	18.300	-1.250	-6.062%	13.72万	0.00亿	0.000%
2026-07-31	20.620	20.620	21.030	20.520	0.040	0.194%	3.28万	0.00亿	0.000%
2026-07-30	20.900	20.580	20.980	20.300	-0.290	-1.390%	3.57万	0.00亿	0.000%
2026-07-29	20.570	20.870	21.080	19.910	0.660	3.266%	5.01万	0.00亿	0.000%
2026-07-28	20.260	20.210	21.100	19.990	-0.190	-0.931%	4.50万	0.00亿	0.000%
2026-07-27	19.190	20.400	20.750	19.190	1.290	6.750%	6.09万	0.00亿	0.000%
2026-07-24	19.570	19.110	19.720	19.080	-0.620	-3.142%	3.98万	0.00亿	0.000%
2026-07-23	18.350	19.730	19.780	18.290	1.470	8.050%	5.53万	0.00亿	0.000%
2026-07-22	18.760	18.260	18.930	18.160	-0.440	-2.353%	3.69万	0.00亿	0.000%
2026-07-21	18.460	18.700	18.780	17.400	0.130	0.700%	5.73万	0.00亿	0.000%
2026-07-20	19.490	18.570	19.800	18.210	-0.930	-4.769%	5.33万	0.00亿	0.000%
2026-07-17	20.180	19.500	20.540	19.280	-0.900	-4.412%	4.31万	0.00亿	0.000%
2026-07-16	20.510	20.400	20.770	20.080	-0.200	-0.971%	2.98万	0.00亿	0.000%
2026-07-15	20.500	20.600	21.160	20.400	-0.130	-0.627%	2.92万	0.00亿	0.000%
2026-07-14	20.420	20.730	20.730	19.950	0.290	1.419%	3.20万	0.00亿	0.000%
2026-07-13	21.690	20.440	21.820	20.370	-1.260	-5.806%	3.67万	0.00亿	0.000%
2026-07-10	21.890	21.700	22.420	21.640	-0.300	-1.364%	3.70万	0.00亿	0.000%
2026-07-09	22.000	22.000	22.290	21.120	-0.120	-0.542%	3.85万	0.00亿	0.000%
2026-07-08	23.220	22.120	23.250	21.950	-1.100	-4.737%	3.64万	0.00亿	0.000%
2026-07-07	23.500	23.220	24.600	23.050	-0.370	-1.568%	3.68万	0.00亿	0.000%
2026-07-06	24.200	23.590	24.920	23.550	-0.370	-1.544%	4.43万	0.00亿	0.000%
2026-07-03	24.350	23.960	24.470	23.810	-0.330	-1.359%	3.80万	0.00亿	0.000%
2026-07-02	24.240	24.290	25.370	24.010	-0.160	-0.654%	3.86万	0.00亿	0.000%
2026-07-01	23.750	24.450	24.920	23.220	0.780	3.295%	4.31万	0.00亿	0.000%
2026-06-30	23.010	23.670	23.950	23.010	0.520	2.246%	3.86万	0.00亿	0.000%
2026-06-29	23.100	23.150	23.510	22.160	-0.010	-0.043%	4.38万	0.00亿	0.000%
2026-06-26	25.080	23.160	25.260	23.090	-2.090	-8.277%	4.82万	0.00亿	0.000%
2026-06-25	25.900	25.250	26.520	24.890	-0.970	-3.699%	3.84万	0.00亿	0.000%
2026-06-24	26.400	26.220	26.850	25.550	-0.180	-0.682%	3.90万	0.00亿	0.000%
2026-06-23	26.930	26.400	27.500	26.250	-0.580	-2.150%	4.31万	0.00亿	0.000%
2026-06-22	26.000	26.980	27.000	25.000	0.800	3.056%	6.05万	0.00亿	0.000%
2026-06-18	26.190	26.180	26.830	25.950	-0.170	-0.645%	4.29万	0.00亿	0.000%
2026-06-17	26.800	26.350	27.150	26.210	-0.410	-1.532%	4.93万	0.00亿	0.000%
2026-06-16	25.990	26.760	26.930	25.240	1.150	4.490%	6.17万	0.00亿	0.000%
2026-06-15	25.510	25.610	25.870	25.050	0.360	1.426%	4.47万	0.00亿	0.000%
2026-06-12	24.250	25.250	25.800	24.040	1.250	5.208%	6.14万	0.00亿	0.000%
2026-06-11	23.930	24.000	24.370	23.570	-0.040	-0.166%	3.71万	0.00亿	0.000%
2026-06-10	24.350	24.040	24.750	23.650	-0.590	-2.395%	3.49万	0.00亿	0.000%
2026-06-09	24.390	24.630	24.820	24.080	0.480	1.988%	3.40万	0.00亿	0.000%
2026-06-08	24.730	24.150	25.210	23.720	-1.150	-4.545%	4.09万	0.00亿	0.000%
2026-06-05	25.270	25.300	25.810	24.330	0.090	0.357%	4.31万	0.00亿	0.000%
2026-06-04	26.020	25.210	26.400	25.080	-1.270	-4.796%	3.67万	0.00亿	0.000%
2026-06-03	26.590	26.480	27.200	26.190	-0.370	-1.378%	2.96万	0.00亿	0.000%
2026-06-02	27.630	26.850	27.790	26.340	-0.870	-3.139%	3.46万	0.00亿	0.000%
2026-06-01	27.270	27.720	28.400	27.210	0.410	1.501%	3.48万	0.00亿	0.000%
2026-05-29	28.620	27.310	28.840	27.170	-1.280	-4.477%	3.63万	0.00亿	0.000%
2026-05-28	28.100	28.590	28.690	27.330	0.500	1.780%	4.15万	0.00亿	0.000%
2026-05-27	28.740	28.090	29.360	27.880	-0.710	-2.465%	4.33万	0.00亿	0.000%
2026-05-26	30.070	28.800	30.070	28.350	-0.930	-3.128%	4.73万	0.00亿	0.000%
2026-05-25	31.000	29.730	31.660	29.490	-1.360	-4.374%	4.90万	0.00亿	0.000%
2026-05-22	30.520	31.090	31.240	29.960	0.870	2.879%	3.88万	0.00亿	0.000%
2026-05-21	31.610	30.220	32.790	30.000	-1.320	-4.185%	5.40万	0.00亿	0.000%
2026-05-20	31.290	31.540	32.000	30.750	0.060	0.191%	3.88万	0.00亿	0.000%
2026-05-19	32.060	31.480	32.460	30.830	-0.830	-2.569%	4.61万	0.00亿	0.000%
2026-05-18	32.040	32.310	32.540	31.620	0.050	0.155%	3.77万	0.00亿	0.000%
2026-05-15	32.160	32.260	33.230	32.050	0.010	0.031%	4.90万	0.00亿	0.000%
2026-05-14	33.300	32.250	33.460	32.220	-1.210	-3.616%	4.53万	0.00亿	0.000%
2026-05-13	33.140	33.460	34.240	32.710	0.330	0.996%	5.27万	0.00亿	0.000%
2026-05-12	34.200	33.130	34.200	32.770	-0.960	-2.816%	6.02万	0.00亿	0.000%
2026-05-11	33.980	34.090	35.500	33.680	-0.120	-0.351%	7.00万	0.00亿	0.000%
2026-05-08	34.620	34.210	36.280	34.120	-0.600	-1.724%	10.06万	0.00亿	0.000%
2026-05-07	34.860	34.810	36.000	34.500	-0.150	-0.429%	10.65万	0.00亿	0.000%
2026-05-06	33.900	34.960	35.230	33.390	1.020	3.005%	12.69万	0.00亿	0.000%
2026-04-30	33.000	33.940	34.900	32.800	0.510	1.526%	13.98万	0.00亿	0.000%
2026-04-29	30.760	33.430	33.770	30.750	2.160	6.908%	12.95万	0.00亿	0.000%
2026-04-28	31.150	31.270	31.620	30.830	0.060	0.192%	5.21万	0.00亿	0.000%
2026-04-27	30.440	31.210	31.370	30.060	0.470	1.529%	5.77万	0.00亿	0.000%
2026-04-24	29.650	30.740	30.990	29.650	0.860	2.878%	5.42万	0.00亿	0.000%
2026-04-23	30.030	29.880	30.700	29.270	-0.510	-1.678%	6.75万	0.00亿	0.000%
2026-04-22	29.950	30.390	32.320	29.950	0.290	0.963%	7.78万	0.00亿	0.000%
2026-04-21	30.050	30.100	30.220	29.620	0.110	0.367%	3.81万	0.00亿	0.000%
2026-04-20	29.990	29.990	30.270	29.760	-0.140	-0.465%	3.71万	0.00亿	0.000%
2026-04-17	29.960	30.130	31.110	29.700	0.250	0.837%	6.15万	0.00亿	0.000%
2026-04-16	29.460	29.880	30.230	29.140	0.770	2.645%	5.99万	0.00亿	0.000%
2026-04-15	30.030	29.110	30.090	28.960	-1.280	-4.212%	5.92万	0.00亿	0.000%
2026-04-14	29.350	30.390	30.460	28.940	1.340	4.613%	6.61万	0.00亿	0.000%
2026-04-13	28.700	29.050	29.270	28.440	0.350	1.220%	5.20万	0.00亿	0.000%
2026-04-10	28.500	28.700	29.830	28.320	0.840	3.015%	7.18万	0.00亿	0.000%
2026-04-09	28.640	27.860	29.000	27.840	-0.780	-2.723%	4.03万	0.00亿	0.000%
2026-04-08	28.690	28.640	28.690	28.100	0.470	1.668%	3.80万	0.00亿	0.000%
2026-04-07	27.420	28.170	28.380	27.360	0.000	0.000%	4.19万	0.00亿	0.000%
2026-04-03	27.740	27.120	28.190	26.860	0.000	0.000%	2.97万	0.00亿	0.000%
2026-04-02	28.160	27.850	28.680	27.560	0.000	0.000%	3.32万	0.00亿	0.000%
2026-04-01	28.430	28.270	28.880	27.770	0.000	0.000%	3.23万	0.00亿	0.000%