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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 35.53 | 36.56 | 35.46 | 36.43 | +2.39% | 1.13 | 4.18% |
| 2025-08-19 | 35.66 | 35.79 | 35.38 | 35.58 | -0.20% | 0.57 | 2.13% |
| 2025-08-18 | 35.66 | 35.90 | 35.48 | 35.65 | +0.31% | 0.69 | 2.58% |
| 2025-08-15 | 34.90 | 35.72 | 34.85 | 35.54 | +1.72% | 0.75 | 2.83% |
| 2025-08-14 | 35.90 | 35.90 | 34.94 | 34.94 | -2.67% | 0.97 | 3.68% |
| 2025-08-13 | 36.20 | 36.28 | 35.90 | 35.90 | -1.10% | 0.71 | 2.63% |
| 2025-08-12 | 36.40 | 36.40 | 35.76 | 36.30 | -0.17% | 0.83 | 3.07% |
| 2025-08-11 | 36.37 | 36.60 | 36.05 | 36.36 | -0.63% | 1.02 | 3.78% |
| 2025-08-08 | 35.70 | 36.74 | 35.53 | 36.59 | +2.52% | 1.59 | 5.86% |
| 2025-08-07 | 36.20 | 36.32 | 35.66 | 35.69 | -1.68% | 1.20 | 4.49% |
| 2025-08-06 | 36.22 | 36.48 | 35.88 | 36.30 | +0.17% | 1.47 | 5.42% |
| 2025-08-05 | 36.50 | 36.70 | 36.11 | 36.24 | -0.58% | 1.40 | 5.16% |
| 2025-08-04 | 37.01 | 37.57 | 36.08 | 36.45 | -0.79% | 1.95 | 7.11% |
| 2025-08-01 | 38.43 | 38.93 | 36.70 | 36.74 | -8.15% | 2.76 | 9.77% |
| 2025-07-31 | 40.31 | 44.38 | 39.99 | 40.00 | -9.97% | 4.48 | 14.65% |
| 2025-07-30 | 44.43 | 46.68 | 44.43 | 44.43 | -10.01% | 4.23 | 12.65% |
| 2025-07-29 | 52.02 | 52.02 | 42.56 | 49.37 | +4.40% | 7.00 | 21.04% |
| 2025-07-28 | 47.29 | 47.29 | 47.29 | 47.29 | +10.00% | 0.31 | 0.89% |
| 2025-07-25 | 42.99 | 42.99 | 42.99 | 42.99 | +10.01% | 0.22 | 0.68% |
| 2025-07-24 | 39.08 | 39.08 | 39.08 | 39.08 | +9.99% | 0.48 | 1.64% |