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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.85 | 7.10 | 6.75 | 6.79 | +2.57% | 11.37 | 11.87% |
| 2026-02-13 | 6.93 | 7.01 | 6.52 | 6.62 | -5.02% | 11.41 | 12.24% |
| 2026-02-12 | 7.24 | 7.40 | 6.91 | 6.97 | -3.60% | 16.52 | 16.83% |
| 2026-02-11 | 7.50 | 7.69 | 7.22 | 7.23 | -4.87% | 17.92 | 17.48% |
| 2026-02-10 | 7.85 | 8.18 | 7.55 | 7.60 | -4.52% | 30.14 | 27.74% |
| 2026-02-09 | 7.40 | 7.96 | 7.40 | 7.96 | +9.94% | 33.47 | 30.87% |
| 2026-02-06 | 6.44 | 7.51 | 6.44 | 7.24 | +1.12% | 26.58 | 27.15% |
| 2026-02-05 | 7.32 | 7.60 | 7.07 | 7.16 | +1.70% | 35.02 | 34.39% |
| 2026-02-04 | 6.38 | 7.04 | 6.34 | 7.04 | +10.00% | 15.36 | 16.51% |
| 2026-02-03 | 6.09 | 6.55 | 6.09 | 6.40 | +3.56% | 17.37 | 19.63% |
| 2026-02-02 | 5.82 | 6.49 | 5.82 | 6.18 | +4.75% | 19.44 | 22.34% |
| 2026-01-30 | 6.40 | 6.61 | 5.90 | 5.90 | -10.06% | 15.12 | 17.93% |
| 2026-01-29 | 6.88 | 7.09 | 6.48 | 6.56 | -4.93% | 23.57 | 25.24% |
| 2026-01-28 | 6.80 | 7.27 | 6.80 | 6.90 | +4.39% | 35.91 | 36.55% |
| 2026-01-27 | 6.16 | 6.61 | 6.16 | 6.61 | +9.98% | 17.43 | 19.33% |
| 2026-01-26 | 6.01 | 6.01 | 6.01 | 6.01 | +10.07% | 1.27 | 1.51% |
| 2026-01-23 | 5.04 | 5.46 | 5.04 | 5.46 | +10.08% | 4.48 | 5.97% |
| 2026-01-22 | 4.67 | 5.05 | 4.55 | 4.96 | +5.76% | 8.77 | 13.11% |
| 2026-01-21 | 4.80 | 4.86 | 4.67 | 4.69 | -6.20% | 7.67 | 11.63% |
| 2026-01-20 | 4.84 | 5.39 | 4.84 | 5.00 | +2.04% | 11.59 | 16.29% |