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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 48.48 | 48.90 | 47.60 | 48.40 | -0.12% | 0.62 | 3.78% |
| 2026-01-16 | 48.78 | 49.09 | 47.90 | 48.46 | -0.59% | 0.81 | 4.94% |
| 2026-01-15 | 46.80 | 50.50 | 46.80 | 48.75 | +2.83% | 1.14 | 6.94% |
| 2026-01-14 | 47.27 | 47.77 | 46.53 | 47.41 | +1.39% | 0.88 | 5.54% |
| 2026-01-13 | 47.87 | 48.98 | 46.75 | 46.76 | -2.38% | 1.07 | 6.63% |
| 2026-01-12 | 44.94 | 49.01 | 44.69 | 47.90 | +6.56% | 1.72 | 10.62% |
| 2026-01-09 | 45.35 | 45.54 | 44.00 | 44.95 | -0.62% | 0.77 | 5.04% |
| 2026-01-08 | 44.15 | 46.74 | 44.15 | 45.23 | +2.47% | 0.66 | 4.31% |
| 2026-01-07 | 44.15 | 44.39 | 43.61 | 44.14 | -0.05% | 0.50 | 3.32% |
| 2026-01-06 | 43.78 | 44.40 | 42.46 | 44.16 | +0.68% | 0.81 | 5.45% |
| 2026-01-05 | 44.23 | 44.38 | 43.50 | 43.86 | -0.77% | 0.56 | 3.73% |
| 2025-12-31 | 43.77 | 44.48 | 43.02 | 44.20 | +1.80% | 0.58 | 3.91% |
| 2025-12-30 | 44.45 | 44.96 | 43.11 | 43.42 | -2.32% | 0.49 | 3.30% |
| 2025-12-29 | 45.38 | 45.79 | 44.33 | 44.45 | -2.35% | 0.62 | 4.07% |
| 2025-12-26 | 44.43 | 45.85 | 44.29 | 45.52 | +1.11% | 1.20 | 7.82% |
| 2025-12-25 | 43.32 | 46.76 | 43.32 | 45.02 | +5.90% | 2.09 | 13.48% |
| 2025-12-24 | 42.51 | 43.00 | 42.01 | 42.51 | -0.82% | 0.56 | 3.88% |
| 2025-12-23 | 42.42 | 43.05 | 41.50 | 42.86 | +1.23% | 0.61 | 4.22% |
| 2025-12-22 | 43.78 | 43.79 | 41.80 | 42.34 | -3.31% | 0.61 | 4.26% |
| 2025-12-19 | 43.66 | 43.81 | 42.85 | 43.79 | +1.30% | 0.53 | 3.60% |