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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.58 | 38.84 | 37.50 | 38.51 | -1.10% | 0.58 | 4.49% |
| 2025-10-22 | 38.64 | 40.05 | 38.17 | 38.94 | -0.38% | 0.96 | 7.22% |
| 2025-10-21 | 38.30 | 39.35 | 37.33 | 39.09 | +3.80% | 0.75 | 5.69% |
| 2025-10-20 | 37.65 | 38.26 | 37.23 | 37.66 | +0.61% | 0.44 | 3.43% |
| 2025-10-17 | 39.00 | 39.28 | 37.25 | 37.43 | -3.90% | 0.72 | 5.58% |
| 2025-10-16 | 40.15 | 40.15 | 38.74 | 38.95 | -2.45% | 0.66 | 4.96% |
| 2025-10-15 | 39.50 | 40.19 | 39.10 | 39.93 | +2.17% | 0.74 | 5.51% |
| 2025-10-14 | 40.99 | 41.94 | 38.98 | 39.08 | -4.22% | 1.37 | 10.03% |
| 2025-10-13 | 39.55 | 41.73 | 39.05 | 40.80 | -2.25% | 1.26 | 9.12% |
| 2025-10-10 | 42.98 | 45.27 | 41.55 | 41.74 | -2.95% | 2.20 | 14.83% |
| 2025-10-09 | 42.95 | 43.01 | 41.00 | 43.01 | +0.14% | 1.74 | 12.21% |
| 2025-09-30 | 42.33 | 43.38 | 41.86 | 42.95 | +0.96% | 1.55 | 10.68% |
| 2025-09-29 | 41.92 | 43.16 | 40.05 | 42.54 | +0.40% | 2.49 | 17.61% |
| 2025-09-26 | 38.30 | 42.37 | 37.56 | 42.37 | +9.99% | 2.41 | 17.54% |
| 2025-09-25 | 38.95 | 39.45 | 38.30 | 38.52 | -0.85% | 0.72 | 5.46% |
| 2025-09-24 | 38.31 | 39.28 | 38.28 | 38.85 | +0.94% | 0.80 | 6.05% |
| 2025-09-23 | 39.00 | 40.77 | 37.99 | 38.49 | -1.08% | 1.12 | 8.45% |
| 2025-09-22 | 37.57 | 39.58 | 37.56 | 38.91 | +3.02% | 1.13 | 8.61% |
| 2025-09-19 | 38.27 | 38.77 | 37.50 | 37.77 | -0.81% | 0.68 | 5.29% |
| 2025-09-18 | 38.88 | 39.39 | 38.03 | 38.08 | -2.98% | 0.82 | 6.25% |