拓山重工 sz.001226
50.65
-0.96%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 51.14 | 52.25 | 50.54 | 50.65 | -0.96% | 0.79 | 4.56% |
| 2026-05-22 | 51.17 | 51.72 | 49.12 | 51.14 | +0.87% | 1.13 | 6.61% |
| 2026-05-21 | 51.41 | 53.40 | 50.00 | 50.70 | -2.29% | 1.27 | 7.16% |
| 2026-05-20 | 54.46 | 55.67 | 51.70 | 51.89 | -4.72% | 1.61 | 8.88% |
| 2026-05-19 | 52.60 | 54.48 | 52.60 | 54.46 | +2.39% | 0.85 | 4.66% |
| 2026-05-18 | 52.88 | 55.63 | 52.20 | 53.19 | +0.59% | 1.23 | 6.72% |
| 2026-05-15 | 52.11 | 53.65 | 51.06 | 52.88 | +1.48% | 0.88 | 4.89% |
| 2026-05-14 | 51.13 | 53.49 | 50.92 | 52.11 | +2.52% | 0.88 | 4.96% |
| 2026-05-13 | 49.00 | 51.50 | 48.80 | 50.83 | +3.50% | 0.94 | 5.48% |
| 2026-05-12 | 49.48 | 50.72 | 48.47 | 49.11 | -1.68% | 0.60 | 3.60% |
| 2026-05-11 | 49.88 | 51.00 | 48.50 | 49.95 | +1.36% | 1.19 | 7.05% |
| 2026-05-08 | 49.16 | 49.50 | 48.01 | 49.28 | +0.24% | 0.54 | 3.26% |
| 2026-05-07 | 48.50 | 49.60 | 48.14 | 49.16 | +1.95% | 0.72 | 4.34% |
| 2026-05-06 | 47.83 | 48.49 | 47.02 | 48.22 | +0.79% | 1.04 | 6.45% |
| 2026-04-30 | 47.18 | 48.08 | 47.08 | 47.84 | +1.48% | 0.66 | 4.10% |
| 2026-04-29 | 45.92 | 47.58 | 45.82 | 47.14 | +1.73% | 0.48 | 3.02% |
| 2026-04-28 | 46.16 | 46.89 | 45.80 | 46.34 | -0.28% | 0.49 | 3.09% |
| 2026-04-27 | 44.85 | 46.97 | 44.04 | 46.47 | +3.61% | 0.91 | 5.79% |
| 2026-04-24 | 44.63 | 45.76 | 43.88 | 44.85 | +0.49% | 0.44 | 2.87% |
| 2026-04-23 | 45.39 | 45.65 | 44.57 | 44.63 | -1.96% | 0.34 | 2.23% |