TCL科技

000100
🏛️ 中国 →
4.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 4.44 4.44 4.42 4.42 21,878.4K
09:35 4.41 4.42 4.40 4.40 22,511.8K
09:40 4.41 4.41 4.40 4.41 10,344.2K
09:45 4.40 4.41 4.39 4.41 16,771.8K
09:50 4.41 4.41 4.38 4.38 19,750.0K
09:55 4.38 4.39 4.37 4.39 9,400.2K
10:00 4.38 4.39 4.37 4.37 11,210.9K
10:05 4.38 4.39 4.37 4.39 7,171.5K
10:10 4.38 4.38 4.37 4.37 10,188.8K
10:15 4.37 4.38 4.36 4.38 14,046.7K
10:20 4.38 4.38 4.36 4.36 7,079.4K
10:25 4.37 4.38 4.36 4.37 7,829.2K
10:30 4.36 4.37 4.36 4.37 6,535.0K
10:35 4.36 4.37 4.35 4.36 15,155.4K
10:40 4.37 4.37 4.35 4.36 5,767.2K
10:45 4.37 4.37 4.36 4.36 3,442.6K
10:50 4.37 4.38 4.36 4.38 4,657.6K
10:55 4.38 4.38 4.36 4.37 3,853.3K
11:00 4.37 4.38 4.36 4.38 3,935.9K
11:05 4.38 4.38 4.36 4.37 3,443.2K
11:10 4.37 4.37 4.36 4.37 2,091.9K
11:15 4.37 4.37 4.36 4.36 4,295.0K
11:20 4.37 4.37 4.36 4.37 5,306.6K
11:25 4.36 4.36 4.35 4.36 7,045.8K
11:30 4.36 4.36 4.36 4.36 31.9K
13:00 4.36 4.36 4.35 4.36 4,116.8K
13:05 4.36 4.36 4.35 4.36 3,596.7K
13:10 4.36 4.37 4.35 4.37 7,884.0K
13:15 4.36 4.37 4.36 4.36 3,545.1K
13:20 4.37 4.37 4.36 4.37 1,929.1K
13:25 4.37 4.37 4.36 4.36 2,772.2K
13:30 4.37 4.37 4.35 4.37 8,919.9K
13:35 4.37 4.37 4.35 4.36 4,139.6K
13:40 4.37 4.37 4.35 4.37 2,650.7K
13:45 4.37 4.38 4.36 4.37 6,870.7K
13:50 4.37 4.38 4.36 4.37 2,704.7K
13:55 4.37 4.37 4.36 4.37 6,566.7K
14:00 4.37 4.37 4.36 4.36 3,431.2K
14:05 4.37 4.37 4.35 4.36 7,196.7K
14:10 4.37 4.37 4.35 4.35 6,313.2K
14:15 4.36 4.37 4.35 4.36 4,851.2K
14:20 4.35 4.37 4.35 4.35 3,569.9K
14:25 4.36 4.36 4.35 4.36 3,399.2K
14:30 4.36 4.36 4.34 4.35 20,155.9K
14:35 4.35 4.35 4.34 4.34 5,476.0K
14:40 4.35 4.35 4.34 4.35 6,591.3K
14:45 4.35 4.36 4.34 4.35 8,110.9K
14:50 4.34 4.35 4.34 4.35 10,470.4K
14:55 4.34 4.35 4.33 4.34 11,972.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.45 4.45 4.33 4.35 384.5M
2025-09-25 4.43 4.49 4.40 4.47 384.7M
2025-09-24 4.30 4.44 4.28 4.44 492.7M
2025-09-23 4.36 4.38 4.22 4.32 394.4M
2025-09-22 4.40 4.42 4.33 4.37 289.0M
2025-09-19 4.42 4.45 4.37 4.40 343.8M
2025-09-18 4.38 4.56 4.35 4.42 759.4M
2025-09-17 4.34 4.40 4.33 4.37 339.5M
2025-09-16 4.42 4.43 4.33 4.36 451.0M
2025-09-15 4.43 4.45 4.37 4.42 413.7M
2025-09-12 4.43 4.45 4.38 4.41 391.0M
2025-09-11 4.36 4.44 4.34 4.43 405.8M
2025-09-10 4.37 4.39 4.34 4.37 292.6M
2025-09-09 4.38 4.44 4.36 4.38 359.0M
2025-09-08 4.38 4.42 4.34 4.39 440.4M
2025-09-05 4.30 4.38 4.27 4.38 504.9M
2025-09-04 4.33 4.42 4.25 4.30 554.1M
2025-09-03 4.43 4.44 4.30 4.31 476.3M
2025-09-02 4.58 4.59 4.38 4.41 699.9M
2025-09-01 4.68 4.69 4.56 4.59 502.2M
2025-08-29 4.70 4.72 4.63 4.64 613.9M
2025-08-28 4.66 4.71 4.58 4.70 508.6M
2025-08-27 4.78 4.87 4.65 4.66 674.6M
2025-08-26 4.72 4.80 4.70 4.78 401.4M
2025-08-25 4.82 4.86 4.68 4.74 575.9M
2025-08-22 4.60 4.78 4.59 4.78 632.2M
2025-08-21 4.61 4.66 4.59 4.61 327.3M
2025-08-20 4.50 4.62 4.49 4.61 384.0M
2025-08-19 4.55 4.56 4.50 4.51 230.9M
2025-08-18 4.51 4.58 4.49 4.56 324.2M
2025-08-15 4.41 4.50 4.40 4.49 284.1M
2025-08-14 4.47 4.48 4.38 4.40 242.0M
2025-08-13 4.46 4.48 4.44 4.46 186.1M
2025-08-12 4.49 4.49 4.44 4.47 165.3M
2025-08-11 4.42 4.50 4.40 4.49 240.7M
2025-08-08 4.45 4.45 4.41 4.42 186.0M
2025-08-07 4.48 4.52 4.44 4.46 200.6M
2025-08-06 4.47 4.51 4.44 4.48 250.6M
2025-08-05 4.43 4.57 4.42 4.46 513.1M
2025-08-04 4.41 4.44 4.38 4.43 214.6M
2025-08-01 4.40 4.46 4.38 4.43 287.3M
2025-07-31 4.50 4.51 4.38 4.40 359.6M
2025-07-30 4.53 4.56 4.48 4.51 206.1M
2025-07-29 4.59 4.59 4.50 4.55 296.2M
2025-07-28 4.61 4.64 4.57 4.60 227.9M
2025-07-25 4.64 4.65 4.59 4.61 208.2M
2025-07-24 4.63 4.65 4.60 4.64 258.7M
2025-07-23 4.64 4.68 4.61 4.63 245.1M
2025-07-22 4.62 4.67 4.59 4.66 338.6M
2025-07-21 4.51 4.65 4.49 4.64 411.6M
2025-07-18 4.56 4.60 4.48 4.51 297.1M
2025-07-17 4.48 4.62 4.47 4.61 310.2M
2025-07-16 4.51 4.53 4.46 4.47 197.1M
2025-07-15 4.58 4.60 4.47 4.50 249.2M
2025-07-14 4.52 4.60 4.52 4.58 261.0M
2025-07-11 4.50 4.57 4.44 4.52 339.7M
2025-07-10 4.40 4.49 4.39 4.47 356.6M
2025-07-09 4.40 4.41 4.36 4.37 196.4M
2025-07-08 4.35 4.40 4.33 4.39 225.2M
2025-07-07 4.44 4.45 4.33 4.35 276.0M
2025-07-04 4.52 4.52 4.43 4.44 206.5M
2025-07-03 4.44 4.53 4.41 4.52 285.1M
2025-07-02 4.37 4.44 4.35 4.44 291.8M
2025-07-01 4.33 4.38 4.30 4.37 241.2M
2025-06-30 4.35 4.36 4.31 4.33 215.6M
2025-06-27 4.30 4.35 4.29 4.34 266.7M
2025-06-26 4.33 4.42 4.29 4.29 367.2M
2025-06-25 4.33 4.34 4.26 4.33 297.3M
2025-06-24 4.34 4.37 4.31 4.32 212.7M
2025-06-23 4.32 4.37 4.30 4.33 141.1M
2025-06-20 4.33 4.38 4.32 4.35 141.6M
2025-06-19 4.37 4.37 4.29 4.32 136.1M
2025-06-18 4.35 4.39 4.33 4.37 143.9M
2025-06-17 4.31 4.38 4.30 4.36 163.6M
2025-06-16 4.29 4.32 4.27 4.30 103.5M
2025-06-13 4.35 4.36 4.26 4.30 186.5M
2025-06-12 4.30 4.39 4.29 4.37 232.3M
2025-06-11 4.26 4.33 4.25 4.31 174.7M
2025-06-10 4.28 4.29 4.23 4.26 189.8M
2025-06-09 4.31 4.32 4.27 4.28 175.4M
2025-06-06 4.32 4.33 4.27 4.31 151.6M
2025-06-05 4.34 4.36 4.29 4.30 197.5M
2025-06-04 4.27 4.35 4.26 4.34 197.5M
2025-06-03 4.28 4.31 4.24 4.27 192.3M
2025-05-30 4.37 4.38 4.27 4.28 237.7M
2025-05-29 4.39 4.41 4.37 4.38 155.9M
2025-05-28 4.41 4.44 4.38 4.39 135.3M
2025-05-27 4.42 4.44 4.38 4.42 144.2M
2025-05-26 4.33 4.45 4.33 4.42 294.3M
2025-05-23 4.36 4.40 4.30 4.30 146.4M
2025-05-22 4.37 4.44 4.35 4.36 151.4M
2025-05-21 4.38 4.39 4.35 4.37 111.5M
2025-05-20 4.33 4.40 4.32 4.38 178.2M
2025-05-19 4.32 4.34 4.27 4.31 113.5M
2025-05-16 4.27 4.35 4.26 4.33 140.4M
2025-05-15 4.33 4.33 4.27 4.29 135.8M
2025-05-14 4.32 4.35 4.25 4.33 210.5M
2025-05-13 4.44 4.45 4.31 4.33 261.2M
2025-05-12 4.30 4.41 4.29 4.40 299.5M
2025-05-09 4.27 4.30 4.25 4.27 173.0M
2025-05-08 4.27 4.29 4.24 4.26 175.4M
2025-05-07 4.33 4.35 4.24 4.26 216.7M
2025-05-06 4.16 4.29 4.16 4.29 299.3M
2025-04-30 4.09 4.20 4.08 4.15 354.3M
2025-04-29 4.08 4.20 4.07 4.08 403.6M
2025-04-28 4.06 4.08 4.02 4.03 159.9M
2025-04-25 4.03 4.11 4.02 4.08 230.2M
2025-04-24 4.03 4.04 3.98 4.02 155.5M
2025-04-23 4.07 4.09 4.02 4.03 186.0M
2025-04-22 4.08 4.10 4.04 4.04 202.1M
2025-04-21 4.09 4.12 4.07 4.09 153.7M
2025-04-18 4.07 4.11 4.04 4.10 171.5M
2025-04-17 4.00 4.11 3.99 4.07 262.8M
2025-04-16 4.03 4.05 3.95 4.03 239.8M
2025-04-15 4.00 4.04 3.96 4.02 217.8M
2025-04-14 4.06 4.10 3.99 4.00 260.4M
2025-04-11 3.98 4.02 3.93 3.98 261.8M
2025-04-10 3.97 4.07 3.93 4.02 485.0M
2025-04-09 3.82 3.89 3.68 3.85 431.2M
2025-04-08 3.88 3.94 3.81 3.86 422.4M
2025-04-07 4.09 4.10 3.95 3.95 348.0M
2025-04-03 4.48 4.50 4.37 4.39 257.0M
2025-04-02 4.47 4.53 4.45 4.51 180.2M
2025-04-01 4.46 4.53 4.45 4.47 166.1M
2025-03-31 4.40 4.50 4.39 4.45 212.6M
2025-03-28 4.50 4.51 4.42 4.43 213.4M
2025-03-27 4.50 4.53 4.47 4.49 186.1M
2025-03-26 4.50 4.53 4.49 4.51 150.3M
2025-03-25 4.57 4.57 4.49 4.51 212.3M
2025-03-24 4.57 4.61 4.52 4.56 215.4M
2025-03-21 4.67 4.69 4.56 4.56 333.9M
2025-03-20 4.72 4.74 4.67 4.68 195.4M
2025-03-19 4.79 4.80 4.71 4.72 196.3M
2025-03-18 4.76 4.83 4.75 4.78 295.3M
2025-03-17 4.76 4.79 4.74 4.75 189.8M
2025-03-14 4.68 4.76 4.67 4.75 282.7M
2025-03-13 4.68 4.70 4.65 4.69 251.7M
2025-03-12 4.71 4.71 4.66 4.66 189.3M
2025-03-11 4.68 4.71 4.63 4.71 228.4M
2025-03-10 4.76 4.79 4.69 4.71 229.2M
2025-03-07 4.80 4.80 4.75 4.77 219.2M
2025-03-06 4.81 4.83 4.78 4.81 308.1M
2025-03-05 4.80 4.83 4.70 4.79 357.9M
2025-03-04 4.75 4.88 4.71 4.84 621.7M
2025-03-03 4.63 4.71 4.62 4.67 299.2M
2025-02-28 4.69 4.74 4.61 4.62 311.9M
2025-02-27 4.81 4.82 4.66 4.72 519.5M
2025-02-26 4.85 4.89 4.78 4.82 394.0M
2025-02-25 4.85 4.89 4.78 4.86 366.6M
2025-02-24 4.89 4.92 4.84 4.88 385.0M
2025-02-21 4.87 4.93 4.78 4.87 471.2M
2025-02-20 4.83 4.91 4.80 4.85 385.6M
2025-02-19 4.86 4.93 4.78 4.84 618.2M
2025-02-18 4.99 5.16 4.88 4.88 707.5M
2025-02-17 4.95 5.04 4.93 4.99 361.5M
2025-02-14 4.86 4.99 4.85 4.97 347.4M
2025-02-13 4.98 4.99 4.87 4.89 346.6M
2025-02-12 4.95 5.01 4.88 5.00 347.5M
2025-02-11 5.05 5.05 4.95 4.96 323.9M
2025-02-10 5.09 5.11 5.01 5.05 407.4M
2025-02-07 5.06 5.17 5.05 5.09 495.3M
2025-02-06 5.06 5.10 4.96 5.08 308.6M
2025-02-05 5.04 5.08 4.98 5.06 232.9M
2025-01-27 5.04 5.09 4.99 5.01 225.5M
2025-01-24 4.99 5.10 4.99 5.04 282.5M
2025-01-23 5.16 5.18 4.99 4.99 412.4M
2025-01-22 5.16 5.21 5.10 5.13 333.4M
2025-01-21 5.09 5.25 5.06 5.19 653.0M
2025-01-20 4.95 5.09 4.94 5.04 438.5M
2025-01-17 4.92 4.98 4.90 4.92 208.1M
2025-01-16 4.89 4.97 4.87 4.95 299.9M
2025-01-15 4.96 4.96 4.85 4.86 262.1M
2025-01-14 4.79 4.98 4.79 4.97 355.8M
2025-01-13 4.73 4.86 4.70 4.81 275.4M
2025-01-10 4.92 4.93 4.77 4.77 358.6M
2025-01-09 4.93 4.96 4.89 4.90 304.4M
2025-01-08 5.02 5.03 4.82 4.95 527.9M
2025-01-07 4.92 5.15 4.92 5.07 653.6M
2025-01-06 4.89 4.96 4.81 4.89 367.8M
2025-01-03 4.96 5.05 4.85 4.88 489.9M
2025-01-02 5.03 5.11 4.91 4.95 587.7M