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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.05 | 7.25 | 6.89 | 7.25 | +10.02% | 13.24 | 13.22% |
| 2026-03-23 | 5.91 | 6.59 | 5.90 | 6.59 | +10.02% | 12.23 | 13.73% |
| 2026-03-20 | 5.88 | 6.20 | 5.75 | 5.99 | +0.50% | 6.56 | 7.86% |
| 2026-03-19 | 5.85 | 6.30 | 5.81 | 5.96 | +0.17% | 5.55 | 6.63% |
| 2026-03-18 | 6.06 | 6.13 | 5.83 | 5.95 | -2.14% | 4.09 | 4.95% |
| 2026-03-17 | 5.97 | 6.25 | 5.97 | 6.08 | +1.84% | 6.00 | 7.02% |
| 2026-03-16 | 5.99 | 6.12 | 5.90 | 5.97 | -0.50% | 3.58 | 4.28% |
| 2026-03-13 | 6.20 | 6.25 | 6.00 | 6.00 | -4.46% | 5.14 | 6.05% |
| 2026-03-12 | 6.49 | 6.59 | 6.26 | 6.28 | -2.64% | 5.96 | 6.74% |
| 2026-03-11 | 6.53 | 6.62 | 6.40 | 6.45 | -3.30% | 8.31 | 9.19% |
| 2026-03-10 | 6.42 | 6.84 | 6.20 | 6.67 | +3.57% | 12.40 | 13.71% |
| 2026-03-09 | 6.22 | 6.57 | 6.19 | 6.44 | +2.38% | 8.74 | 9.75% |
| 2026-03-06 | 6.12 | 6.45 | 6.05 | 6.29 | +1.78% | 6.67 | 7.61% |
| 2026-03-05 | 6.22 | 6.28 | 6.08 | 6.18 | +1.15% | 6.04 | 7.02% |
| 2026-03-04 | 5.91 | 6.22 | 5.80 | 6.11 | -0.65% | 5.91 | 6.96% |
| 2026-03-03 | 6.31 | 6.72 | 6.12 | 6.15 | -1.76% | 9.84 | 11.05% |
| 2026-03-02 | 6.59 | 6.64 | 6.25 | 6.26 | -8.08% | 10.65 | 11.97% |
| 2026-02-27 | 6.57 | 6.84 | 6.50 | 6.81 | +3.03% | 12.07 | 12.88% |
| 2026-02-26 | 6.56 | 6.70 | 6.45 | 6.61 | -3.22% | 10.77 | 11.75% |
| 2026-02-25 | 6.87 | 6.97 | 6.72 | 6.83 | +0.59% | 10.86 | 11.40% |