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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.86 | 3.98 | 3.82 | 3.95 | +2.33% | 3.30 | 6.02% |
| 2025-09-16 | 3.82 | 3.91 | 3.81 | 3.86 | +0.52% | 1.59 | 2.97% |
| 2025-09-15 | 3.82 | 3.90 | 3.80 | 3.84 | 0.00% | 1.50 | 2.81% |
| 2025-09-12 | 3.84 | 3.87 | 3.80 | 3.84 | -0.26% | 1.50 | 2.81% |
| 2025-09-11 | 3.87 | 3.87 | 3.78 | 3.85 | -0.77% | 1.46 | 2.74% |
| 2025-09-10 | 3.82 | 3.88 | 3.75 | 3.88 | +1.04% | 2.05 | 3.86% |
| 2025-09-09 | 3.86 | 3.91 | 3.82 | 3.84 | -0.52% | 2.02 | 3.75% |
| 2025-09-08 | 3.90 | 3.92 | 3.83 | 3.86 | -0.77% | 2.61 | 4.86% |
| 2025-09-05 | 3.74 | 3.89 | 3.73 | 3.89 | +4.01% | 4.16 | 7.80% |
| 2025-09-04 | 3.69 | 3.82 | 3.68 | 3.74 | +1.35% | 2.94 | 5.63% |
| 2025-09-03 | 3.69 | 3.75 | 3.63 | 3.69 | -0.27% | 2.07 | 4.03% |
| 2025-09-02 | 3.68 | 3.79 | 3.65 | 3.70 | +0.27% | 2.32 | 4.48% |
| 2025-09-01 | 3.65 | 3.70 | 3.61 | 3.69 | +1.10% | 1.23 | 2.42% |
| 2025-08-29 | 3.67 | 3.68 | 3.63 | 3.65 | -1.08% | 1.02 | 2.00% |
| 2025-08-28 | 3.67 | 3.71 | 3.52 | 3.69 | +0.55% | 1.81 | 3.58% |
| 2025-08-27 | 3.80 | 3.83 | 3.67 | 3.67 | -3.17% | 2.34 | 4.46% |
| 2025-08-26 | 3.78 | 3.80 | 3.72 | 3.79 | +0.26% | 2.16 | 4.10% |
| 2025-08-25 | 3.75 | 3.80 | 3.73 | 3.78 | +1.07% | 2.33 | 4.44% |
| 2025-08-22 | 3.72 | 3.75 | 3.69 | 3.74 | 0.00% | 1.60 | 3.09% |
| 2025-08-21 | 3.71 | 3.75 | 3.70 | 3.74 | +0.27% | 1.75 | 3.37% |