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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.81 | 35.53 | 30.43 | 35.53 | +10.00% | 2.13 | 8.58% |
| 2025-07-22 | 30.94 | 32.49 | 30.30 | 32.30 | +4.40% | 1.48 | 6.28% |
| 2025-07-21 | 30.00 | 31.70 | 29.66 | 30.94 | +6.14% | 1.01 | 4.40% |
| 2025-07-18 | 29.19 | 29.19 | 28.63 | 29.15 | +0.34% | 0.18 | 0.83% |
| 2025-07-17 | 29.15 | 29.28 | 29.00 | 29.05 | -0.34% | 0.21 | 0.95% |
| 2025-07-16 | 28.95 | 29.28 | 28.84 | 29.15 | +1.07% | 0.26 | 1.19% |
| 2025-07-15 | 29.23 | 29.47 | 28.28 | 28.84 | -1.33% | 0.24 | 1.10% |
| 2025-07-14 | 28.89 | 29.28 | 28.34 | 29.23 | +1.14% | 0.27 | 1.24% |
| 2025-07-11 | 28.69 | 29.13 | 28.24 | 28.90 | +0.70% | 0.33 | 1.56% |
| 2025-07-10 | 29.94 | 29.94 | 28.41 | 28.70 | +0.07% | 0.26 | 1.21% |
| 2025-07-09 | 28.94 | 29.17 | 28.54 | 28.68 | -0.31% | 0.25 | 1.15% |
| 2025-07-08 | 28.50 | 28.78 | 28.21 | 28.77 | +1.41% | 0.30 | 1.40% |
| 2025-07-07 | 27.52 | 28.41 | 27.52 | 28.37 | +2.38% | 0.26 | 1.26% |
| 2025-07-04 | 28.21 | 28.38 | 27.66 | 27.71 | -1.98% | 0.26 | 1.24% |
| 2025-07-03 | 28.45 | 28.75 | 28.03 | 28.27 | -0.11% | 0.28 | 1.31% |
| 2025-07-02 | 28.00 | 28.77 | 27.84 | 28.30 | +0.50% | 0.50 | 2.37% |
| 2025-07-01 | 27.99 | 28.28 | 27.81 | 28.16 | +1.15% | 0.40 | 1.90% |
| 2025-06-30 | 27.84 | 28.16 | 27.56 | 27.84 | +0.47% | 0.35 | 6.81% |
| 2025-06-27 | 27.52 | 27.82 | 27.35 | 27.71 | +0.04% | 0.23 | 4.48% |
| 2025-06-26 | 28.11 | 28.12 | 27.52 | 27.70 | -1.28% | 0.25 | 4.82% |