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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.87 | 49.09 | 45.18 | 46.61 | -4.61% | 1.28 | 8.12% |
| 2026-02-13 | 52.58 | 52.60 | 48.33 | 48.86 | -8.69% | 1.90 | 11.21% |
| 2026-02-12 | 54.40 | 54.40 | 52.20 | 53.51 | -1.62% | 0.87 | 4.79% |
| 2026-02-11 | 52.40 | 54.76 | 51.95 | 54.39 | +3.29% | 1.23 | 6.72% |
| 2026-02-10 | 51.50 | 53.50 | 50.53 | 52.66 | +3.05% | 1.03 | 5.84% |
| 2026-02-09 | 51.19 | 51.19 | 49.66 | 51.10 | +0.81% | 0.71 | 4.16% |
| 2026-02-06 | 51.94 | 52.10 | 50.60 | 50.69 | -2.41% | 0.55 | 3.16% |
| 2026-02-05 | 52.34 | 52.76 | 51.55 | 51.94 | -0.42% | 0.37 | 2.09% |
| 2026-02-04 | 53.59 | 53.59 | 51.81 | 52.16 | -1.53% | 0.63 | 3.52% |
| 2026-02-03 | 52.00 | 53.20 | 51.84 | 52.97 | +2.79% | 0.70 | 3.93% |
| 2026-02-02 | 51.80 | 54.01 | 50.50 | 51.53 | -0.58% | 1.34 | 7.50% |
| 2026-01-30 | 48.70 | 51.97 | 48.70 | 51.83 | +6.25% | 1.29 | 7.46% |
| 2026-01-29 | 50.25 | 50.94 | 48.20 | 48.78 | -3.02% | 0.66 | 3.93% |
| 2026-01-28 | 51.85 | 52.88 | 50.02 | 50.30 | -2.95% | 0.82 | 4.74% |
| 2026-01-27 | 50.05 | 52.00 | 50.00 | 51.83 | +3.64% | 0.83 | 4.81% |
| 2026-01-26 | 50.77 | 51.58 | 49.00 | 50.01 | -1.71% | 0.70 | 4.14% |
| 2026-01-23 | 51.60 | 52.10 | 50.55 | 50.88 | -1.38% | 0.95 | 5.47% |
| 2026-01-22 | 50.23 | 52.66 | 50.12 | 51.59 | +2.71% | 1.07 | 6.08% |
| 2026-01-21 | 48.00 | 50.56 | 47.50 | 50.23 | +5.08% | 1.45 | 8.62% |
| 2026-01-20 | 48.40 | 50.78 | 47.51 | 47.80 | -1.24% | 1.15 | 6.91% |