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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.15 | 4.35 | 4.08 | 4.23 | +0.48% | 4.11 | 6.96% |
| 2025-12-17 | 4.08 | 4.37 | 3.99 | 4.21 | +3.44% | 4.15 | 7.15% |
| 2025-12-16 | 4.28 | 4.31 | 4.05 | 4.07 | -5.35% | 3.50 | 6.08% |
| 2025-12-15 | 4.22 | 4.43 | 4.20 | 4.30 | +1.90% | 4.30 | 7.17% |
| 2025-12-12 | 4.21 | 4.28 | 4.18 | 4.22 | -0.71% | 3.43 | 5.83% |
| 2025-12-11 | 4.32 | 4.41 | 4.24 | 4.25 | -1.16% | 4.19 | 7.00% |
| 2025-12-10 | 4.31 | 4.38 | 4.24 | 4.30 | -1.83% | 6.53 | 10.92% |
| 2025-12-09 | 4.21 | 4.51 | 4.14 | 4.38 | +4.53% | 10.30 | 17.23% |
| 2025-12-08 | 4.14 | 4.30 | 4.04 | 4.19 | -0.71% | 9.09 | 15.68% |
| 2025-12-05 | 3.83 | 4.22 | 3.81 | 4.22 | +9.90% | 7.63 | 13.33% |
| 2025-12-04 | 3.89 | 3.90 | 3.80 | 3.84 | -1.54% | 1.49 | 2.79% |
| 2025-12-03 | 3.96 | 3.97 | 3.87 | 3.90 | -1.52% | 1.59 | 2.92% |
| 2025-12-02 | 3.96 | 3.97 | 3.87 | 3.96 | -0.50% | 1.49 | 2.72% |
| 2025-12-01 | 3.95 | 3.98 | 3.91 | 3.98 | +1.02% | 1.83 | 3.33% |
| 2025-11-28 | 3.86 | 3.95 | 3.80 | 3.94 | +1.81% | 2.32 | 4.26% |
| 2025-11-27 | 3.87 | 3.93 | 3.84 | 3.87 | -0.51% | 1.97 | 3.65% |
| 2025-11-26 | 3.88 | 3.97 | 3.85 | 3.89 | +0.26% | 2.16 | 3.97% |
| 2025-11-25 | 3.86 | 3.91 | 3.81 | 3.88 | +0.78% | 2.18 | 4.03% |
| 2025-11-24 | 3.88 | 3.90 | 3.77 | 3.85 | +1.32% | 2.48 | 4.65% |
| 2025-11-21 | 4.07 | 4.10 | 3.80 | 3.80 | -6.40% | 4.43 | 8.09% |