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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.39 | 39.39 | 38.71 | 39.25 | +0.51% | 0.76 | 5.77% |
| 2025-09-16 | 40.21 | 40.21 | 38.80 | 39.05 | -3.84% | 1.27 | 9.52% |
| 2025-09-15 | 38.36 | 40.88 | 38.05 | 40.61 | +5.59% | 1.97 | 14.61% |
| 2025-09-12 | 38.92 | 39.33 | 38.38 | 38.46 | -0.59% | 0.97 | 7.35% |
| 2025-09-11 | 39.00 | 39.30 | 38.00 | 38.69 | -0.79% | 1.24 | 9.55% |
| 2025-09-10 | 39.15 | 39.38 | 38.62 | 39.00 | -0.84% | 1.24 | 9.38% |
| 2025-09-09 | 40.33 | 40.35 | 38.87 | 39.33 | -3.20% | 2.30 | 17.28% |
| 2025-09-08 | 37.02 | 40.63 | 36.69 | 40.63 | +9.99% | 2.37 | 17.82% |
| 2025-09-05 | 35.21 | 36.98 | 34.83 | 36.94 | +5.33% | 1.29 | 10.42% |
| 2025-09-04 | 35.44 | 35.68 | 34.71 | 35.07 | -0.48% | 0.51 | 4.28% |
| 2025-09-03 | 35.99 | 36.27 | 35.14 | 35.24 | -1.81% | 0.52 | 4.34% |
| 2025-09-02 | 36.50 | 36.54 | 35.43 | 35.89 | -1.07% | 0.63 | 5.19% |
| 2025-09-01 | 35.72 | 36.38 | 35.46 | 36.28 | +1.57% | 0.71 | 5.77% |
| 2025-08-29 | 35.46 | 35.98 | 35.28 | 35.72 | +0.62% | 0.63 | 5.18% |
| 2025-08-28 | 35.12 | 35.77 | 34.20 | 35.50 | +0.28% | 0.87 | 7.33% |
| 2025-08-27 | 36.65 | 37.50 | 35.30 | 35.40 | -3.38% | 1.28 | 10.25% |
| 2025-08-26 | 36.47 | 36.83 | 36.23 | 36.64 | +0.52% | 0.70 | 2.56% |
| 2025-08-25 | 36.16 | 36.58 | 36.10 | 36.45 | +0.80% | 0.69 | 2.54% |
| 2025-08-22 | 36.40 | 36.40 | 35.90 | 36.16 | -0.30% | 0.61 | 2.26% |
| 2025-08-21 | 36.44 | 36.61 | 36.15 | 36.27 | -0.44% | 0.92 | 3.38% |