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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.78 | 3.78 | 3.68 | 3.73 | +0.54% | 1.60 | 3.08% |
| 2025-08-19 | 3.69 | 3.78 | 3.67 | 3.71 | +0.54% | 1.88 | 3.63% |
| 2025-08-18 | 3.72 | 3.73 | 3.66 | 3.69 | +0.55% | 1.74 | 3.37% |
| 2025-08-15 | 3.60 | 3.68 | 3.59 | 3.67 | +1.94% | 1.68 | 3.31% |
| 2025-08-14 | 3.70 | 3.71 | 3.60 | 3.60 | -2.70% | 1.71 | 3.38% |
| 2025-08-13 | 3.66 | 3.73 | 3.64 | 3.70 | +0.82% | 1.44 | 2.81% |
| 2025-08-12 | 3.70 | 3.72 | 3.65 | 3.67 | -1.61% | 1.09 | 2.14% |
| 2025-08-11 | 3.66 | 3.73 | 3.63 | 3.73 | +1.91% | 1.66 | 3.23% |
| 2025-08-08 | 3.63 | 3.69 | 3.62 | 3.66 | +0.55% | 1.30 | 2.55% |
| 2025-08-07 | 3.70 | 3.74 | 3.64 | 3.64 | -1.09% | 1.72 | 3.38% |
| 2025-08-06 | 3.67 | 3.71 | 3.65 | 3.68 | -0.27% | 1.68 | 3.28% |
| 2025-08-05 | 3.75 | 3.75 | 3.64 | 3.69 | +0.55% | 1.84 | 3.59% |
| 2025-08-04 | 3.68 | 3.69 | 3.61 | 3.67 | -0.54% | 1.67 | 3.30% |
| 2025-08-01 | 3.63 | 3.75 | 3.61 | 3.69 | +1.93% | 1.91 | 3.72% |
| 2025-07-31 | 3.68 | 3.70 | 3.60 | 3.62 | -2.69% | 1.92 | 3.79% |
| 2025-07-30 | 3.73 | 3.76 | 3.68 | 3.72 | -0.80% | 2.02 | 3.91% |
| 2025-07-29 | 3.73 | 3.76 | 3.67 | 3.75 | +0.81% | 2.12 | 4.09% |
| 2025-07-28 | 3.83 | 3.84 | 3.71 | 3.72 | -2.36% | 2.68 | 5.15% |
| 2025-07-25 | 3.89 | 3.90 | 3.79 | 3.81 | -1.04% | 2.63 | 4.95% |
| 2025-07-24 | 3.83 | 3.87 | 3.77 | 3.85 | +1.85% | 3.23 | 6.07% |