拓日新能 sz.002218
5.08
-0.59%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.21 | 5.22 | 5.02 | 5.08 | -0.59% | 2.13 | 3.02% |
| 2026-05-22 | 5.07 | 5.13 | 4.97 | 5.11 | +1.59% | 1.90 | 2.70% |
| 2026-05-21 | 5.24 | 5.29 | 5.02 | 5.03 | -4.37% | 3.00 | 4.18% |
| 2026-05-20 | 5.53 | 5.53 | 5.24 | 5.26 | -5.90% | 3.91 | 5.32% |
| 2026-05-19 | 5.58 | 5.74 | 5.51 | 5.59 | +1.64% | 4.06 | 5.23% |
| 2026-05-18 | 5.53 | 5.57 | 5.46 | 5.50 | -1.96% | 3.46 | 4.53% |
| 2026-05-15 | 5.85 | 5.90 | 5.47 | 5.61 | -5.71% | 7.08 | 9.09% |
| 2026-05-14 | 6.09 | 6.46 | 5.95 | 5.95 | -0.67% | 10.88 | 12.78% |
| 2026-05-13 | 5.78 | 6.03 | 5.73 | 5.99 | +3.10% | 8.19 | 9.92% |
| 2026-05-12 | 5.95 | 6.00 | 5.74 | 5.81 | -1.19% | 4.98 | 6.17% |
| 2026-05-11 | 5.98 | 6.03 | 5.83 | 5.88 | -0.51% | 6.06 | 7.41% |
| 2026-05-08 | 5.80 | 5.95 | 5.71 | 5.91 | +0.85% | 7.90 | 9.71% |
| 2026-05-07 | 5.68 | 5.92 | 5.64 | 5.86 | +3.35% | 9.08 | 11.21% |
| 2026-05-06 | 5.55 | 5.68 | 5.49 | 5.67 | +3.85% | 6.19 | 7.94% |
| 2026-04-30 | 5.55 | 5.60 | 5.40 | 5.46 | -2.67% | 4.53 | 5.97% |
| 2026-04-29 | 5.45 | 5.70 | 5.39 | 5.61 | -1.75% | 8.87 | 11.47% |
| 2026-04-28 | 5.71 | 5.71 | 5.62 | 5.71 | +10.02% | 4.56 | 5.75% |
| 2026-04-27 | 5.24 | 5.25 | 5.11 | 5.19 | -0.76% | 2.00 | 2.78% |
| 2026-04-24 | 5.30 | 5.33 | 5.18 | 5.23 | -2.24% | 3.17 | 4.36% |
| 2026-04-23 | 5.51 | 5.58 | 5.26 | 5.35 | -4.29% | 5.62 | 7.57% |