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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.22 | 4.24 | 4.06 | 4.06 | -4.25% | 5.45 | 9.49% |
| 2025-11-19 | 4.28 | 4.41 | 4.15 | 4.24 | -6.81% | 8.77 | 14.79% |
| 2025-11-18 | 4.90 | 4.90 | 4.55 | 4.55 | -10.08% | 7.08 | 10.97% |
| 2025-11-17 | 4.89 | 5.06 | 4.81 | 5.06 | +10.00% | 16.06 | 23.04% |
| 2025-11-14 | 4.28 | 4.82 | 4.21 | 4.60 | +5.02% | 13.60 | 21.38% |
| 2025-11-13 | 4.50 | 4.50 | 4.26 | 4.38 | -2.88% | 9.53 | 15.68% |
| 2025-11-12 | 4.79 | 4.79 | 4.41 | 4.51 | +3.68% | 15.39 | 24.01% |
| 2025-11-11 | 4.02 | 4.35 | 4.00 | 4.35 | +10.13% | 2.15 | 3.60% |
| 2025-11-10 | 3.89 | 4.02 | 3.87 | 3.95 | +2.07% | 2.50 | 4.54% |
| 2025-11-07 | 3.81 | 3.91 | 3.80 | 3.87 | +1.57% | 1.67 | 3.10% |
| 2025-11-06 | 3.83 | 3.95 | 3.80 | 3.81 | -0.52% | 1.45 | 2.72% |
| 2025-11-05 | 3.71 | 3.86 | 3.69 | 3.83 | +2.41% | 1.96 | 3.69% |
| 2025-11-04 | 3.74 | 3.77 | 3.70 | 3.74 | -0.27% | 1.05 | 2.01% |
| 2025-11-03 | 3.65 | 3.76 | 3.65 | 3.75 | +2.74% | 1.40 | 2.71% |
| 2025-10-31 | 3.64 | 3.72 | 3.64 | 3.65 | +0.55% | 0.97 | 1.89% |
| 2025-10-30 | 3.69 | 3.75 | 3.61 | 3.63 | -1.89% | 1.35 | 2.64% |
| 2025-10-29 | 3.59 | 3.78 | 3.51 | 3.70 | +2.21% | 1.99 | 3.92% |
| 2025-10-28 | 3.59 | 3.64 | 3.58 | 3.62 | -0.28% | 0.99 | 1.97% |
| 2025-10-27 | 3.57 | 3.80 | 3.57 | 3.63 | +1.97% | 1.84 | 3.60% |
| 2025-10-24 | 3.64 | 3.66 | 3.56 | 3.56 | -2.20% | 0.85 | 1.69% |