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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.09 | 3.13 | 3.07 | 3.13 | +0.64% | 0.34 | 0.79% |
| 2025-05-26 | 3.09 | 3.13 | 3.07 | 3.11 | +0.32% | 0.37 | 0.85% |
| 2025-05-23 | 3.16 | 3.18 | 3.09 | 3.10 | -1.89% | 0.55 | 1.26% |
| 2025-05-22 | 3.20 | 3.24 | 3.15 | 3.16 | -2.16% | 0.48 | 1.09% |
| 2025-05-21 | 3.25 | 3.26 | 3.21 | 3.23 | -0.61% | 0.46 | 1.03% |
| 2025-05-20 | 3.24 | 3.26 | 3.20 | 3.25 | 0.00% | 0.66 | 1.45% |
| 2025-05-19 | 3.26 | 3.34 | 3.21 | 3.25 | -0.61% | 0.92 | 2.02% |
| 2025-05-16 | 3.13 | 3.46 | 3.13 | 3.27 | +4.13% | 1.74 | 3.79% |
| 2025-05-15 | 3.18 | 3.20 | 3.14 | 3.14 | -1.56% | 0.53 | 1.20% |
| 2025-05-14 | 3.20 | 3.22 | 3.15 | 3.19 | -1.84% | 1.06 | 2.39% |
| 2025-05-13 | 3.20 | 3.39 | 3.15 | 3.25 | +1.24% | 1.71 | 3.73% |
| 2025-05-12 | 3.15 | 3.24 | 3.13 | 3.21 | +2.55% | 1.02 | 2.30% |
| 2025-05-09 | 3.16 | 3.18 | 3.10 | 3.13 | -0.95% | 0.39 | 0.89% |
| 2025-05-08 | 3.09 | 3.17 | 3.09 | 3.16 | +1.93% | 0.54 | 1.23% |
| 2025-05-07 | 3.12 | 3.13 | 3.08 | 3.10 | +0.65% | 0.62 | 1.44% |
| 2025-05-06 | 2.98 | 3.09 | 2.98 | 3.08 | +3.69% | 0.67 | 1.57% |