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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 43.76 | 43.94 | 42.59 | 43.23 | -1.32% | 0.80 | 5.46% |
| 2025-12-17 | 45.00 | 45.70 | 43.11 | 43.81 | -3.82% | 1.43 | 9.62% |
| 2025-12-16 | 44.20 | 46.19 | 43.86 | 45.55 | +2.41% | 1.75 | 11.49% |
| 2025-12-15 | 42.36 | 46.25 | 42.32 | 44.48 | +3.39% | 1.82 | 12.01% |
| 2025-12-12 | 41.59 | 43.76 | 41.02 | 43.02 | +4.29% | 1.82 | 12.49% |
| 2025-12-11 | 40.52 | 41.50 | 40.04 | 41.25 | +1.10% | 0.96 | 6.89% |
| 2025-12-10 | 40.41 | 41.87 | 40.30 | 40.80 | +1.37% | 0.72 | 5.17% |
| 2025-12-09 | 40.92 | 41.00 | 39.83 | 40.25 | -1.64% | 0.54 | 3.95% |
| 2025-12-08 | 40.50 | 41.20 | 39.80 | 40.92 | +1.04% | 0.72 | 5.24% |
| 2025-12-05 | 40.18 | 41.17 | 39.91 | 40.50 | +0.07% | 0.65 | 4.74% |
| 2025-12-04 | 41.64 | 41.68 | 40.19 | 40.47 | -2.74% | 0.76 | 5.50% |
| 2025-12-03 | 39.52 | 41.98 | 38.20 | 41.61 | +6.34% | 1.91 | 13.81% |
| 2025-12-02 | 39.65 | 40.75 | 39.01 | 39.13 | -2.05% | 0.60 | 4.45% |
| 2025-12-01 | 40.01 | 40.49 | 39.55 | 39.95 | -0.15% | 0.39 | 2.87% |
| 2025-11-28 | 39.32 | 40.17 | 39.00 | 40.01 | +1.73% | 0.50 | 3.70% |
| 2025-11-27 | 39.33 | 39.99 | 39.06 | 39.33 | -0.23% | 0.47 | 3.48% |
| 2025-11-26 | 39.60 | 40.88 | 39.33 | 39.42 | -1.15% | 0.73 | 5.37% |
| 2025-11-25 | 39.76 | 40.62 | 39.11 | 39.88 | +0.28% | 0.79 | 5.84% |
| 2025-11-24 | 40.93 | 41.43 | 38.78 | 39.77 | -0.92% | 1.26 | 9.29% |
| 2025-11-21 | 39.00 | 42.60 | 38.22 | 40.14 | +3.40% | 1.80 | 13.10% |