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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 26.74 | 27.17 | 26.57 | 26.84 | +0.78% | 0.32 | 6.30% |
| 2025-05-26 | 26.41 | 28.28 | 26.29 | 26.63 | +0.67% | 0.51 | 9.96% |
| 2025-05-23 | 26.56 | 26.94 | 26.34 | 26.46 | -0.81% | 0.31 | 6.05% |
| 2025-05-22 | 26.70 | 27.18 | 26.52 | 26.67 | -0.77% | 0.33 | 6.41% |
| 2025-05-21 | 27.19 | 27.24 | 26.73 | 26.88 | -1.12% | 0.29 | 5.75% |
| 2025-05-20 | 26.73 | 27.25 | 26.62 | 27.18 | +0.99% | 0.42 | 8.30% |
| 2025-05-19 | 26.72 | 27.02 | 26.51 | 26.92 | +0.55% | 0.33 | 6.55% |
| 2025-05-16 | 26.49 | 26.93 | 26.40 | 26.77 | +1.04% | 0.33 | 6.51% |
| 2025-05-15 | 26.85 | 26.85 | 26.29 | 26.49 | -0.55% | 0.32 | 6.29% |
| 2025-05-14 | 26.89 | 26.89 | 26.43 | 26.64 | -0.55% | 0.38 | 7.47% |
| 2025-05-13 | 27.39 | 27.47 | 26.75 | 26.79 | -0.29% | 0.60 | 11.80% |
| 2025-05-12 | 26.90 | 27.05 | 26.23 | 26.87 | +1.00% | 0.69 | 13.60% |
| 2025-05-09 | 27.34 | 27.34 | 26.38 | 26.60 | -2.77% | 1.48 | 29.27% |
| 2025-05-08 | 26.45 | 29.18 | 26.26 | 27.36 | +3.12% | 2.01 | 37.77% |
| 2025-05-07 | 26.58 | 26.62 | 26.23 | 26.53 | +0.82% | 0.44 | 8.71% |
| 2025-05-06 | 26.10 | 26.57 | 25.91 | 26.32 | +1.44% | 0.51 | 10.16% |