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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.75 | 5.75 | 5.57 | 5.59 | -3.62% | 5.44 | 6.99% |
| 2026-04-21 | 5.65 | 5.88 | 5.59 | 5.80 | +2.65% | 8.78 | 10.92% |
| 2026-04-20 | 5.53 | 5.65 | 5.51 | 5.65 | +2.36% | 4.23 | 5.45% |
| 2026-04-17 | 5.62 | 5.68 | 5.50 | 5.52 | -1.60% | 3.65 | 4.73% |
| 2026-04-16 | 5.58 | 5.61 | 5.47 | 5.61 | +0.36% | 3.42 | 4.43% |
| 2026-04-15 | 5.66 | 5.72 | 5.58 | 5.59 | -1.24% | 4.17 | 5.32% |
| 2026-04-14 | 5.75 | 5.78 | 5.57 | 5.66 | -1.91% | 5.27 | 6.74% |
| 2026-04-13 | 5.65 | 5.84 | 5.61 | 5.77 | +1.05% | 4.75 | 5.97% |
| 2026-04-10 | 5.78 | 5.84 | 5.71 | 5.71 | -1.55% | 5.11 | 6.38% |
| 2026-04-09 | 5.94 | 5.94 | 5.72 | 5.80 | -3.65% | 5.64 | 7.03% |
| 2026-04-08 | 5.87 | 6.03 | 5.85 | 6.02 | +3.26% | 8.61 | 10.44% |
| 2026-04-07 | 5.75 | 5.93 | 5.55 | 5.83 | -1.02% | 6.83 | 8.51% |
| 2026-04-03 | 6.43 | 6.46 | 5.89 | 5.89 | -9.94% | 12.89 | 15.38% |
| 2026-04-02 | 6.51 | 6.88 | 6.44 | 6.54 | +0.15% | 15.10 | 16.38% |
| 2026-04-01 | 6.88 | 6.88 | 6.42 | 6.53 | -5.77% | 18.11 | 19.81% |
| 2026-03-31 | 6.31 | 6.93 | 6.21 | 6.93 | +10.00% | 21.19 | 22.45% |
| 2026-03-30 | 6.52 | 6.57 | 6.00 | 6.30 | -5.55% | 13.34 | 15.49% |
| 2026-03-27 | 6.62 | 6.78 | 6.46 | 6.67 | -2.91% | 12.39 | 13.36% |
| 2026-03-26 | 7.30 | 7.35 | 6.77 | 6.87 | -5.89% | 18.63 | 19.27% |
| 2026-03-25 | 7.73 | 7.73 | 7.21 | 7.30 | +0.69% | 35.13 | 34.04% |