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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.64 | 5.05 | 4.64 | 4.90 | -4.85% | 12.08 | 18.08% |
| 2026-01-16 | 6.16 | 6.16 | 5.10 | 5.15 | -8.04% | 23.49 | 30.37% |
| 2026-01-15 | 5.60 | 5.60 | 5.55 | 5.60 | +10.02% | 3.44 | 4.42% |
| 2026-01-14 | 4.64 | 5.09 | 4.64 | 5.09 | +9.94% | 4.07 | 5.84% |
| 2026-01-13 | 4.87 | 4.88 | 4.54 | 4.63 | -4.34% | 6.04 | 9.33% |
| 2026-01-12 | 4.70 | 5.07 | 4.67 | 4.84 | +4.31% | 8.14 | 12.00% |
| 2026-01-09 | 4.69 | 4.80 | 4.57 | 4.64 | -0.85% | 6.74 | 10.35% |
| 2026-01-08 | 4.54 | 4.71 | 4.49 | 4.68 | +1.30% | 7.99 | 12.38% |
| 2026-01-07 | 4.38 | 4.81 | 4.38 | 4.62 | +5.72% | 11.43 | 17.68% |
| 2026-01-06 | 4.24 | 4.42 | 4.20 | 4.37 | +3.07% | 3.69 | 6.13% |
| 2026-01-05 | 4.37 | 4.43 | 4.22 | 4.24 | -2.30% | 3.34 | 5.63% |
| 2025-12-31 | 4.35 | 4.49 | 4.21 | 4.34 | +0.46% | 4.08 | 6.73% |
| 2025-12-30 | 4.38 | 4.43 | 4.30 | 4.32 | -2.92% | 3.75 | 6.18% |
| 2025-12-29 | 4.35 | 4.48 | 4.31 | 4.45 | +2.30% | 5.08 | 8.27% |
| 2025-12-26 | 4.39 | 4.53 | 4.34 | 4.35 | -0.91% | 5.11 | 8.31% |
| 2025-12-25 | 4.21 | 4.40 | 4.15 | 4.39 | +3.29% | 4.76 | 7.91% |
| 2025-12-24 | 4.09 | 4.27 | 4.01 | 4.25 | +3.66% | 2.85 | 4.90% |
| 2025-12-23 | 4.17 | 4.28 | 4.06 | 4.10 | -1.91% | 1.97 | 3.42% |
| 2025-12-22 | 4.25 | 4.30 | 4.16 | 4.18 | -1.65% | 2.21 | 3.79% |
| 2025-12-19 | 4.23 | 4.33 | 4.20 | 4.25 | +0.47% | 3.00 | 5.06% |