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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 39.29 | 39.43 | 38.41 | 38.82 | -0.61% | 0.42 | 3.21% |
| 2025-11-19 | 39.15 | 39.47 | 38.24 | 39.06 | -0.38% | 0.43 | 3.30% |
| 2025-11-18 | 40.18 | 40.18 | 38.78 | 39.21 | -2.12% | 0.54 | 4.03% |
| 2025-11-17 | 38.58 | 40.64 | 38.21 | 40.06 | +5.17% | 1.06 | 7.91% |
| 2025-11-14 | 37.77 | 38.78 | 37.68 | 38.09 | +0.16% | 0.41 | 3.13% |
| 2025-11-13 | 37.46 | 38.22 | 37.12 | 38.03 | +1.63% | 0.40 | 3.12% |
| 2025-11-12 | 38.10 | 38.80 | 37.33 | 37.42 | -1.53% | 0.32 | 2.50% |
| 2025-11-11 | 37.89 | 38.25 | 37.50 | 38.00 | +0.29% | 0.29 | 2.27% |
| 2025-11-10 | 38.60 | 38.70 | 37.53 | 37.89 | -1.12% | 0.32 | 2.51% |
| 2025-11-07 | 38.02 | 38.50 | 37.56 | 38.32 | +1.35% | 0.45 | 3.47% |
| 2025-11-06 | 37.86 | 38.50 | 37.80 | 37.81 | -0.05% | 0.43 | 3.30% |
| 2025-11-05 | 37.20 | 37.97 | 37.10 | 37.83 | +0.96% | 0.35 | 2.77% |
| 2025-11-04 | 37.38 | 38.10 | 37.00 | 37.47 | +0.75% | 0.35 | 2.75% |
| 2025-11-03 | 37.17 | 37.67 | 36.88 | 37.19 | +0.60% | 0.29 | 2.33% |
| 2025-10-31 | 36.40 | 37.43 | 36.40 | 36.97 | +1.26% | 0.42 | 3.37% |
| 2025-10-30 | 36.91 | 37.20 | 36.38 | 36.51 | -1.06% | 0.43 | 3.43% |
| 2025-10-29 | 38.37 | 38.37 | 36.70 | 36.90 | -3.02% | 0.79 | 6.32% |
| 2025-10-28 | 37.63 | 38.47 | 37.50 | 38.05 | +0.16% | 0.36 | 2.80% |
| 2025-10-27 | 38.22 | 39.03 | 37.77 | 37.99 | +1.04% | 0.53 | 4.06% |
| 2025-10-24 | 38.50 | 38.97 | 37.53 | 37.60 | -2.36% | 0.55 | 4.27% |