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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 45.97 | 46.23 | 45.00 | 45.52 | -0.98% | 0.48 | 3.13% |
| 2026-04-21 | 45.39 | 46.12 | 44.87 | 45.97 | +1.39% | 0.48 | 3.13% |
| 2026-04-20 | 44.98 | 45.83 | 44.63 | 45.34 | +0.80% | 0.52 | 3.40% |
| 2026-04-17 | 45.50 | 46.17 | 44.90 | 44.98 | -1.14% | 0.38 | 2.49% |
| 2026-04-16 | 43.38 | 45.97 | 43.38 | 45.50 | +4.48% | 0.63 | 4.12% |
| 2026-04-15 | 44.21 | 44.37 | 43.26 | 43.55 | -0.98% | 0.23 | 1.56% |
| 2026-04-14 | 43.56 | 44.17 | 43.11 | 43.98 | +2.23% | 0.40 | 2.68% |
| 2026-04-13 | 44.13 | 44.13 | 42.80 | 43.02 | -2.54% | 0.44 | 2.97% |
| 2026-04-10 | 44.39 | 45.50 | 43.04 | 44.14 | -0.59% | 0.56 | 3.73% |
| 2026-04-09 | 44.73 | 45.07 | 43.91 | 44.40 | -0.98% | 0.51 | 3.40% |
| 2026-04-08 | 45.34 | 45.88 | 43.43 | 44.84 | +0.88% | 0.87 | 5.81% |
| 2026-04-07 | 41.64 | 44.65 | 41.62 | 44.45 | +6.72% | 1.15 | 7.73% |
| 2026-04-03 | 43.67 | 43.67 | 40.65 | 41.65 | -4.78% | 0.77 | 5.43% |
| 2026-04-02 | 41.92 | 43.77 | 40.50 | 43.74 | +4.97% | 0.92 | 6.37% |
| 2026-04-01 | 41.87 | 42.96 | 41.21 | 41.67 | +1.41% | 0.25 | 1.76% |
| 2026-03-31 | 42.46 | 42.76 | 40.89 | 41.09 | -3.23% | 0.28 | 1.99% |
| 2026-03-30 | 42.88 | 43.20 | 41.80 | 42.46 | -1.96% | 0.35 | 2.44% |
| 2026-03-27 | 43.45 | 43.78 | 42.58 | 43.31 | -0.44% | 0.32 | 2.17% |
| 2026-03-26 | 44.69 | 44.99 | 41.98 | 43.50 | -0.21% | 0.75 | 5.03% |
| 2026-03-25 | 41.81 | 43.90 | 41.61 | 43.59 | +4.76% | 0.52 | 3.54% |