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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.18 | 3.20 | 3.16 | 3.20 | +0.63% | 0.58 | 1.31% |
| 2025-06-24 | 3.12 | 3.19 | 3.11 | 3.18 | +1.59% | 0.69 | 1.56% |
| 2025-06-23 | 3.07 | 3.13 | 3.06 | 3.13 | +0.96% | 0.34 | 0.79% |
| 2025-06-20 | 3.06 | 3.15 | 3.06 | 3.10 | +1.30% | 0.46 | 1.05% |
| 2025-06-19 | 3.10 | 3.12 | 3.03 | 3.06 | -1.60% | 0.37 | 0.86% |
| 2025-06-18 | 3.12 | 3.14 | 3.09 | 3.11 | -0.64% | 0.27 | 0.62% |
| 2025-06-17 | 3.09 | 3.13 | 3.08 | 3.13 | +0.96% | 0.39 | 0.89% |
| 2025-06-16 | 3.08 | 3.14 | 3.08 | 3.10 | +1.30% | 0.36 | 0.82% |
| 2025-06-13 | 3.10 | 3.13 | 3.05 | 3.06 | -1.92% | 0.44 | 1.02% |
| 2025-06-12 | 3.14 | 3.15 | 3.11 | 3.12 | -0.95% | 0.33 | 0.75% |
| 2025-06-11 | 3.14 | 3.17 | 3.12 | 3.15 | +0.64% | 0.41 | 0.93% |
| 2025-06-10 | 3.17 | 3.18 | 3.09 | 3.13 | -1.57% | 0.56 | 1.27% |
| 2025-06-09 | 3.16 | 3.18 | 3.15 | 3.18 | +0.95% | 0.34 | 0.77% |
| 2025-06-06 | 3.15 | 3.17 | 3.13 | 3.15 | 0.00% | 0.28 | 0.64% |
| 2025-06-05 | 3.18 | 3.18 | 3.13 | 3.15 | +0.32% | 0.27 | 0.61% |
| 2025-06-04 | 3.13 | 3.15 | 3.12 | 3.14 | +0.64% | 0.29 | 0.67% |
| 2025-06-03 | 3.08 | 3.12 | 3.08 | 3.12 | +0.32% | 0.26 | 0.59% |
| 2025-05-30 | 3.15 | 3.15 | 3.09 | 3.11 | -1.27% | 0.35 | 0.80% |
| 2025-05-29 | 3.10 | 3.16 | 3.09 | 3.15 | +1.28% | 0.34 | 0.79% |
| 2025-05-28 | 3.14 | 3.14 | 3.08 | 3.11 | -0.64% | 0.34 | 0.77% |