太力科技（301595）历史行情

以下为太力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	46.600	45.960	46.900	45.200	-0.650	-1.395%	151.19万	0.69亿	3.703%
2026-10-01	46.600	45.960	46.900	45.200	-0.650	-1.395%	151.19万	0.69亿	3.703%
2026-09-30	46.600	45.960	46.900	45.200	-0.650	-1.395%	1.51万	0.00亿	0.000%
2026-09-29	47.380	46.610	48.680	46.500	-0.220	-0.470%	1.65万	0.00亿	0.000%
2026-09-28	49.510	46.830	49.700	46.260	-2.700	-5.451%	2.41万	0.00亿	0.000%
2026-09-27	50.220	49.530	50.920	49.000	-1.010	-1.998%	250.02万	1.25亿	6.123%
2026-09-24	50.220	49.530	50.920	49.000	-1.010	-1.998%	2.50万	0.00亿	0.000%
2026-09-23	45.180	50.540	51.420	44.830	5.730	12.787%	4.57万	0.00亿	0.000%
2026-09-22	46.020	44.810	46.100	44.660	-1.210	-2.629%	1.42万	0.00亿	0.000%
2026-09-21	45.780	46.020	46.580	44.270	0.540	1.187%	1.79万	0.00亿	0.000%
2026-09-18	43.770	45.480	46.490	43.740	1.210	2.733%	3.29万	0.00亿	0.000%
2026-09-17	41.110	44.270	44.400	40.620	3.230	7.870%	3.64万	0.00亿	0.000%
2026-09-16	40.570	41.040	41.500	39.920	0.460	1.134%	1.13万	0.00亿	0.000%
2026-09-15	42.200	40.580	42.210	40.580	-1.980	-4.652%	1.01万	0.00亿	0.000%
2026-09-14	41.050	42.560	43.650	40.630	1.250	3.026%	1.32万	0.00亿	0.000%
2026-09-11	41.920	41.310	42.170	40.070	-0.930	-2.202%	1.65万	0.00亿	0.000%
2026-09-10	43.230	42.240	44.000	42.200	-1.340	-3.075%	1.37万	0.00亿	0.000%
2026-09-09	41.920	43.580	44.000	41.600	1.670	3.985%	2.50万	0.00亿	0.000%
2026-09-08	44.700	41.910	44.960	41.410	-1.270	-2.941%	3.47万	0.00亿	0.000%
2026-09-07	37.000	43.180	44.390	36.900	6.190	16.734%	5.08万	0.00亿	0.000%
2026-09-04	38.000	36.990	38.200	36.830	-0.710	-1.883%	0.57万	0.00亿	0.000%
2026-09-03	37.750	37.700	38.130	37.420	0.150	0.399%	0.56万	0.00亿	0.000%
2026-09-02	38.400	37.550	38.400	37.540	-1.000	-2.594%	0.74万	0.00亿	0.000%
2026-09-01	39.680	38.550	39.800	38.200	-0.980	-2.479%	0.88万	0.00亿	0.000%
2026-08-31	40.100	39.530	40.850	39.200	-1.260	-3.089%	1.19万	0.00亿	0.000%
2026-08-28	41.000	40.790	42.480	40.250	-0.350	-0.851%	1.84万	0.00亿	0.000%
2026-08-27	38.010	41.140	43.210	37.980	3.130	8.235%	2.57万	0.00亿	0.000%
2026-08-26	38.860	38.010	39.860	37.130	-1.080	-2.763%	1.45万	0.00亿	0.000%
2026-08-25	38.960	39.090	39.480	38.140	0.550	1.427%	0.62万	0.00亿	0.000%
2026-08-24	38.580	38.540	38.760	37.680	-0.060	-0.155%	0.62万	0.00亿	0.000%
2026-08-21	38.750	38.600	38.990	37.610	-0.100	-0.258%	0.70万	0.00亿	0.000%
2026-08-20	39.160	38.700	39.460	38.320	0.150	0.389%	0.78万	0.00亿	0.000%
2026-08-19	41.060	38.550	41.060	38.250	-2.500	-6.090%	1.27万	0.00亿	0.000%
2026-08-18	41.980	41.050	42.930	40.200	-0.860	-2.052%	1.25万	0.00亿	0.000%
2026-08-17	41.230	41.910	42.990	40.530	0.660	1.600%	1.84万	0.00亿	0.000%
2026-08-14	40.060	41.250	42.120	40.020	1.070	2.663%	0.90万	0.00亿	0.000%
2026-08-13	41.460	40.180	41.890	40.180	-1.020	-2.476%	0.78万	0.00亿	0.000%
2026-08-12	41.960	41.200	42.200	41.130	-0.570	-1.365%	0.69万	0.00亿	0.000%
2026-08-11	41.120	41.770	41.990	40.150	0.840	2.052%	1.03万	0.00亿	0.000%
2026-08-10	40.440	40.930	41.500	39.670	0.650	1.614%	0.63万	0.00亿	0.000%
2026-08-07	40.200	40.280	40.850	39.510	0.000	0.000%	0.48万	0.00亿	0.000%
2026-08-06	40.650	40.280	41.660	39.710	-0.340	-0.837%	0.88万	0.00亿	0.000%
2026-08-05	39.360	40.620	40.700	39.000	1.600	4.100%	1.06万	0.00亿	0.000%
2026-08-04	37.250	39.020	39.070	36.980	1.810	4.864%	1.05万	0.00亿	0.000%
2026-08-03	36.350	37.210	37.600	35.720	0.780	2.141%	0.78万	0.00亿	0.000%
2026-07-31	35.820	36.430	37.110	35.820	0.680	1.902%	0.84万	0.00亿	0.000%
2026-07-30	36.070	35.750	36.700	35.120	-0.760	-2.082%	0.88万	0.00亿	0.000%
2026-07-29	34.900	36.510	37.500	34.350	1.930	5.581%	1.86万	0.00亿	0.000%
2026-07-28	34.880	34.580	35.800	34.250	-0.300	-0.860%	0.64万	0.00亿	0.000%
2026-07-27	33.700	34.880	34.950	33.330	1.000	2.952%	0.66万	0.00亿	0.000%
2026-07-24	34.300	33.880	35.490	33.420	-1.090	-3.117%	1.24万	0.00亿	0.000%
2026-07-23	33.960	34.970	35.150	33.800	0.620	1.805%	0.68万	0.00亿	0.000%
2026-07-22	33.830	34.350	34.570	33.480	0.150	0.439%	1.01万	0.00亿	0.000%
2026-07-21	35.050	34.200	35.220	31.500	-0.440	-1.270%	1.40万	0.00亿	0.000%
2026-07-20	37.080	34.640	38.500	33.770	-2.440	-6.580%	1.52万	0.00亿	0.000%
2026-07-17	40.500	37.080	40.510	37.000	-3.190	-7.922%	1.44万	0.00亿	0.000%
2026-07-16	40.030	40.270	41.440	39.640	-0.490	-1.202%	0.88万	0.00亿	0.000%
2026-07-15	39.640	40.760	42.500	39.000	1.080	2.722%	1.59万	0.00亿	0.000%
2026-07-14	39.970	39.680	39.970	37.860	-0.300	-0.750%	1.40万	0.00亿	0.000%
2026-07-13	42.470	39.980	42.890	39.800	-2.910	-6.785%	1.74万	0.00亿	0.000%
2026-07-10	40.700	42.890	45.360	40.500	1.740	4.228%	2.27万	0.00亿	0.000%
2026-07-09	43.200	41.150	44.680	40.500	-3.090	-6.985%	2.49万	0.00亿	0.000%
2026-07-08	46.330	44.240	48.240	44.000	-3.760	-7.833%	2.90万	0.00亿	0.000%
2026-07-07	43.620	48.000	49.600	43.500	3.480	7.817%	4.73万	0.00亿	0.000%
2026-07-06	41.980	44.520	46.640	41.890	3.440	8.374%	3.14万	0.00亿	0.000%
2026-07-03	41.700	41.080	42.860	40.960	-0.020	-0.049%	1.59万	0.00亿	0.000%
2026-07-02	40.320	41.100	42.530	40.110	0.310	0.760%	2.55万	0.00亿	0.000%
2026-07-01	39.830	40.790	41.990	38.910	1.190	3.005%	1.48万	0.00亿	0.000%
2026-06-30	38.900	39.600	39.650	38.170	0.700	1.799%	1.01万	0.00亿	0.000%
2026-06-29	39.000	38.900	39.220	37.270	-0.300	-0.765%	1.36万	0.00亿	0.000%
2026-06-26	39.600	39.200	40.680	38.620	-1.120	-2.778%	1.49万	0.00亿	0.000%
2026-06-25	42.530	40.320	42.960	39.690	-1.850	-4.387%	1.61万	0.00亿	0.000%
2026-06-24	42.100	42.170	43.110	40.930	-0.380	-0.893%	1.33万	0.00亿	0.000%
2026-06-23	42.930	42.550	43.430	42.180	-0.740	-1.709%	1.49万	0.00亿	0.000%
2026-06-22	45.830	43.290	46.360	42.100	-2.840	-6.157%	1.97万	0.00亿	0.000%
2026-06-18	46.460	46.130	47.140	45.780	-0.480	-1.030%	1.13万	0.00亿	0.000%
2026-06-17	46.630	46.610	47.990	45.770	-0.330	-0.703%	1.80万	0.00亿	0.000%
2026-06-16	48.120	46.940	49.180	46.770	-1.160	-2.412%	1.94万	0.00亿	0.000%
2026-06-15	43.300	48.100	48.880	42.900	4.870	11.265%	4.21万	0.00亿	0.000%
2026-06-12	42.700	43.230	45.850	42.130	0.790	1.861%	1.89万	0.00亿	0.000%
2026-06-11	41.540	42.440	42.690	40.800	0.850	2.044%	1.20万	0.00亿	0.000%
2026-06-10	41.160	41.590	42.300	40.500	0.200	0.483%	0.96万	0.00亿	0.000%
2026-06-09	42.410	41.390	42.490	41.080	-0.190	-0.457%	0.80万	0.00亿	0.000%
2026-06-08	42.380	41.580	43.600	41.010	-2.020	-4.633%	1.20万	0.00亿	0.000%
2026-06-05	43.700	43.600	44.700	42.140	-0.100	-0.229%	1.27万	0.00亿	0.000%
2026-06-04	44.030	43.700	45.000	43.170	-0.740	-1.665%	1.23万	0.00亿	0.000%
2026-06-03	45.870	44.440	46.150	43.800	-0.660	-1.463%	1.64万	0.00亿	0.000%
2026-06-02	45.890	45.100	46.640	44.300	-1.120	-2.423%	1.02万	0.00亿	0.000%
2026-06-01	44.610	46.220	46.860	44.310	1.220	2.711%	1.39万	0.00亿	0.000%
2026-05-29	46.470	45.000	46.800	44.530	-1.470	-3.163%	1.59万	0.00亿	0.000%
2026-05-28	46.500	46.470	46.880	45.000	0.390	0.846%	1.22万	0.00亿	0.000%
2026-05-27	48.010	46.080	48.330	45.900	-2.640	-5.419%	2.30万	0.00亿	0.000%
2026-05-26	48.400	48.720	49.710	45.160	0.480	0.995%	3.49万	0.00亿	0.000%
2026-05-25	48.480	48.240	50.610	47.580	-0.680	-1.390%	2.01万	0.00亿	0.000%
2026-05-22	47.410	48.920	51.090	47.000	1.510	3.185%	2.69万	0.00亿	0.000%
2026-05-21	49.500	47.410	49.660	47.400	-2.320	-4.665%	2.02万	0.00亿	0.000%
2026-05-20	50.000	49.730	51.620	49.360	-0.790	-1.564%	2.49万	0.00亿	0.000%
2026-05-19	47.000	50.520	51.200	46.340	4.420	9.588%	4.36万	0.00亿	0.000%
2026-05-18	46.000	46.100	46.590	45.650	-0.130	-0.281%	1.36万	0.00亿	0.000%
2026-05-15	47.240	46.230	48.130	45.580	-1.150	-2.427%	2.32万	0.00亿	0.000%
2026-05-14	49.200	47.380	49.650	47.380	-1.770	-3.601%	1.87万	0.00亿	0.000%
2026-05-13	50.050	49.150	50.340	49.010	-0.920	-1.837%	2.03万	0.00亿	0.000%
2026-05-12	50.480	50.070	52.150	49.510	-0.780	-1.534%	2.47万	0.00亿	0.000%
2026-05-11	49.350	50.850	52.250	48.520	1.430	2.894%	5.14万	0.00亿	0.000%
2026-05-08	45.100	49.420	49.750	44.880	3.920	8.615%	4.73万	0.00亿	0.000%
2026-05-07	44.190	45.500	46.240	44.040	1.900	4.358%	3.22万	0.00亿	0.000%
2026-05-06	44.790	43.600	44.810	43.480	-0.770	-1.735%	2.03万	0.00亿	0.000%
2026-04-30	44.590	44.370	44.740	43.890	0.530	1.209%	1.29万	0.00亿	0.000%
2026-04-29	43.470	43.840	44.240	42.850	0.060	0.137%	1.48万	0.00亿	0.000%
2026-04-28	44.880	43.780	44.880	43.150	-1.240	-2.754%	1.55万	0.00亿	0.000%
2026-04-27	44.740	45.020	45.250	43.300	0.480	1.078%	1.50万	0.00亿	0.000%
2026-04-24	45.070	44.540	45.450	43.920	-0.610	-1.351%	1.38万	0.00亿	0.000%
2026-04-23	47.590	45.150	47.590	44.840	-2.230	-4.707%	2.08万	0.00亿	0.000%
2026-04-22	47.690	47.380	48.150	46.950	-0.500	-1.044%	1.69万	0.00亿	0.000%
2026-04-21	48.700	47.880	48.710	47.310	-0.850	-1.744%	1.74万	0.00亿	0.000%
2026-04-20	49.280	48.730	49.530	48.370	-0.560	-1.136%	1.58万	0.00亿	0.000%
2026-04-17	48.250	49.290	49.480	47.440	0.710	1.462%	1.75万	0.00亿	0.000%
2026-04-16	48.260	48.580	49.500	48.130	0.080	0.165%	1.50万	0.00亿	0.000%
2026-04-15	49.160	48.500	49.740	48.150	-0.620	-1.262%	2.27万	0.00亿	0.000%
2026-04-14	48.040	49.120	49.950	47.310	1.490	3.128%	4.09万	0.00亿	0.000%
2026-04-13	48.530	47.630	48.780	47.140	-1.150	-2.358%	1.59万	0.00亿	0.000%
2026-04-10	50.720	48.780	51.050	48.660	-1.450	-2.887%	2.26万	0.00亿	0.000%
2026-04-09	51.750	50.230	51.750	49.050	-1.620	-3.124%	1.67万	0.00亿	0.000%
2026-04-08	50.790	51.850	52.240	50.650	2.030	4.075%	1.27万	0.00亿	0.000%
2026-04-07	52.240	49.820	52.650	49.700	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-03	53.960	51.650	54.390	50.570	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-02	58.020	54.030	58.020	53.500	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-01	56.820	57.160	58.380	56.820	0.000	0.000%	0.89万	0.00亿	0.000%