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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.60 | 3.64 | 3.54 | 3.64 | +1.11% | 0.71 | 1.42% |
| 2025-10-22 | 3.63 | 3.65 | 3.59 | 3.60 | -0.83% | 0.64 | 1.27% |
| 2025-10-21 | 3.57 | 3.64 | 3.53 | 3.63 | +1.68% | 0.75 | 1.50% |
| 2025-10-20 | 3.54 | 3.58 | 3.54 | 3.57 | +2.00% | 0.72 | 1.45% |
| 2025-10-17 | 3.68 | 3.71 | 3.48 | 3.50 | -5.15% | 1.31 | 2.63% |
| 2025-10-16 | 3.73 | 3.75 | 3.67 | 3.69 | -1.34% | 0.81 | 1.57% |
| 2025-10-15 | 3.67 | 3.75 | 3.65 | 3.74 | +1.63% | 1.26 | 2.43% |
| 2025-10-14 | 3.61 | 3.75 | 3.60 | 3.68 | +2.51% | 1.66 | 3.23% |
| 2025-10-13 | 3.53 | 3.60 | 3.42 | 3.59 | -1.64% | 1.01 | 2.04% |
| 2025-10-10 | 3.65 | 3.68 | 3.61 | 3.65 | -0.27% | 0.88 | 1.73% |
| 2025-10-09 | 3.66 | 3.68 | 3.63 | 3.66 | +0.83% | 0.95 | 1.87% |
| 2025-09-30 | 3.62 | 3.66 | 3.58 | 3.63 | +0.28% | 0.87 | 1.72% |
| 2025-09-29 | 3.60 | 3.65 | 3.51 | 3.62 | +0.84% | 1.08 | 2.14% |
| 2025-09-26 | 3.55 | 3.63 | 3.54 | 3.59 | +0.84% | 0.85 | 1.70% |
| 2025-09-25 | 3.55 | 3.65 | 3.53 | 3.56 | 0.00% | 1.24 | 2.48% |
| 2025-09-24 | 3.46 | 3.58 | 3.44 | 3.56 | +2.59% | 1.15 | 2.36% |
| 2025-09-23 | 3.57 | 3.58 | 3.40 | 3.47 | -2.80% | 1.51 | 3.14% |
| 2025-09-22 | 3.66 | 3.66 | 3.54 | 3.57 | -2.72% | 1.32 | 2.64% |
| 2025-09-19 | 3.78 | 3.83 | 3.66 | 3.67 | -2.91% | 1.68 | 3.26% |
| 2025-09-18 | 3.92 | 3.94 | 3.74 | 3.78 | -4.30% | 2.86 | 5.34% |