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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 41.28 | 41.76 | 40.39 | 41.61 | +2.77% | 0.30 | 2.16% |
| 2026-03-23 | 42.33 | 43.29 | 40.13 | 40.49 | -5.11% | 0.47 | 3.32% |
| 2026-03-20 | 43.33 | 44.41 | 42.36 | 42.67 | -1.27% | 0.30 | 2.07% |
| 2026-03-19 | 43.95 | 44.06 | 43.10 | 43.22 | -2.66% | 0.31 | 2.10% |
| 2026-03-18 | 44.11 | 44.45 | 43.27 | 44.40 | +1.53% | 0.31 | 2.11% |
| 2026-03-17 | 44.88 | 45.39 | 43.73 | 43.73 | -2.54% | 0.32 | 2.10% |
| 2026-03-16 | 45.56 | 46.55 | 44.52 | 44.87 | -1.64% | 0.46 | 2.97% |
| 2026-03-13 | 47.85 | 48.10 | 45.48 | 45.62 | -3.86% | 0.67 | 4.23% |
| 2026-03-12 | 45.30 | 49.11 | 45.00 | 47.45 | +5.26% | 1.34 | 8.32% |
| 2026-03-11 | 45.64 | 46.01 | 44.88 | 45.08 | -1.25% | 0.33 | 2.14% |
| 2026-03-10 | 45.58 | 47.00 | 45.40 | 45.65 | +0.77% | 0.31 | 1.99% |
| 2026-03-09 | 45.93 | 46.03 | 44.40 | 45.30 | -2.81% | 0.59 | 3.82% |
| 2026-03-06 | 44.70 | 46.66 | 44.70 | 46.61 | +4.93% | 0.69 | 4.40% |
| 2026-03-05 | 44.25 | 45.38 | 43.20 | 44.42 | +2.42% | 0.53 | 3.52% |
| 2026-03-04 | 42.30 | 43.69 | 42.00 | 43.37 | +1.02% | 0.45 | 3.06% |
| 2026-03-03 | 45.00 | 45.43 | 42.74 | 42.93 | -4.83% | 0.48 | 3.25% |
| 2026-03-02 | 45.60 | 45.68 | 44.10 | 45.11 | -0.90% | 0.51 | 3.36% |
| 2026-02-27 | 45.54 | 45.80 | 44.58 | 45.52 | -0.04% | 0.47 | 3.05% |
| 2026-02-26 | 47.35 | 47.35 | 44.85 | 45.54 | -2.94% | 0.75 | 4.82% |
| 2026-02-25 | 46.58 | 47.60 | 46.10 | 46.92 | +0.67% | 0.83 | 5.23% |