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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.88 | 3.97 | 3.77 | 3.78 | -2.33% | 4.63 | 8.62% |
| 2025-07-22 | 3.79 | 3.87 | 3.73 | 3.87 | +1.84% | 4.93 | 9.30% |
| 2025-07-21 | 3.75 | 3.82 | 3.74 | 3.80 | +1.60% | 3.46 | 6.57% |
| 2025-07-18 | 3.78 | 3.84 | 3.73 | 3.74 | -1.58% | 3.89 | 7.44% |
| 2025-07-17 | 3.90 | 3.94 | 3.76 | 3.80 | -0.26% | 5.64 | 10.60% |
| 2025-07-16 | 3.95 | 3.99 | 3.76 | 3.81 | -5.22% | 6.91 | 12.98% |
| 2025-07-15 | 4.30 | 4.49 | 4.02 | 4.02 | -10.07% | 10.30 | 17.81% |
| 2025-07-14 | 4.26 | 4.80 | 4.12 | 4.47 | -2.19% | 13.68 | 21.64% |
| 2025-07-11 | 4.59 | 4.90 | 4.28 | 4.57 | +1.78% | 18.49 | 29.19% |
| 2025-07-10 | 4.27 | 4.49 | 4.20 | 4.49 | +10.05% | 10.77 | 17.55% |
| 2025-07-09 | 4.08 | 4.08 | 4.08 | 4.08 | +9.97% | 2.05 | 3.60% |
| 2025-07-08 | 3.34 | 3.71 | 3.32 | 3.71 | +10.06% | 2.50 | 4.94% |
| 2025-07-07 | 3.32 | 3.37 | 3.30 | 3.37 | +1.20% | 0.73 | 1.56% |
| 2025-07-04 | 3.41 | 3.43 | 3.31 | 3.33 | -1.47% | 1.12 | 2.38% |
| 2025-07-03 | 3.33 | 3.39 | 3.31 | 3.38 | +0.30% | 1.34 | 2.87% |
| 2025-07-02 | 3.26 | 3.39 | 3.26 | 3.37 | +4.00% | 2.17 | 4.66% |
| 2025-07-01 | 3.23 | 3.25 | 3.20 | 3.24 | +0.31% | 0.65 | 1.43% |
| 2025-06-30 | 3.18 | 3.34 | 3.17 | 3.23 | +2.21% | 1.05 | 2.32% |
| 2025-06-27 | 3.17 | 3.21 | 3.16 | 3.16 | -0.31% | 0.51 | 1.16% |
| 2025-06-26 | 3.20 | 3.23 | 3.15 | 3.17 | -0.93% | 0.65 | 1.46% |