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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 28.08 | 28.45 | 27.80 | 28.06 | +0.61% | 0.47 | 9.05% |
| 2025-06-24 | 26.85 | 27.96 | 26.84 | 27.89 | +4.07% | 0.48 | 9.31% |
| 2025-06-23 | 25.80 | 26.91 | 25.80 | 26.80 | +2.64% | 0.33 | 6.67% |
| 2025-06-20 | 26.24 | 26.57 | 25.80 | 26.11 | -0.31% | 0.23 | 4.65% |
| 2025-06-19 | 26.82 | 27.00 | 25.80 | 26.19 | -2.64% | 0.38 | 7.73% |
| 2025-06-18 | 26.82 | 27.07 | 26.66 | 26.90 | +0.30% | 0.21 | 4.24% |
| 2025-06-17 | 27.15 | 27.39 | 26.75 | 26.82 | -1.16% | 0.31 | 6.07% |
| 2025-06-16 | 26.99 | 27.35 | 26.70 | 27.14 | +0.51% | 0.34 | 6.53% |
| 2025-06-13 | 27.24 | 27.53 | 26.73 | 27.00 | -1.58% | 0.35 | 6.77% |
| 2025-06-12 | 26.99 | 27.53 | 26.77 | 27.43 | +1.64% | 0.53 | 10.35% |
| 2025-06-11 | 27.10 | 27.37 | 26.98 | 26.99 | -0.29% | 0.41 | 8.04% |
| 2025-06-10 | 27.28 | 27.31 | 26.79 | 27.07 | -0.29% | 0.55 | 10.71% |
| 2025-06-09 | 26.66 | 27.39 | 26.66 | 27.15 | -1.43% | 0.79 | 15.28% |
| 2025-06-06 | 29.80 | 29.85 | 26.90 | 27.54 | -4.80% | 1.92 | 35.94% |
| 2025-06-05 | 28.12 | 29.12 | 27.52 | 28.93 | +2.91% | 1.07 | 19.89% |
| 2025-06-04 | 27.67 | 28.11 | 27.37 | 28.11 | +1.60% | 0.58 | 11.07% |
| 2025-06-03 | 26.65 | 27.80 | 26.65 | 27.67 | +2.97% | 0.54 | 10.44% |
| 2025-05-30 | 27.44 | 27.45 | 26.79 | 26.87 | -2.05% | 0.38 | 7.36% |
| 2025-05-29 | 27.19 | 27.54 | 26.93 | 27.43 | +1.35% | 0.47 | 9.06% |
| 2025-05-28 | 26.74 | 27.28 | 26.74 | 27.07 | +0.84% | 0.29 | 5.57% |