塔牌集团 sz.002233
8.20
-0.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.21 | 8.24 | 8.15 | 8.20 | -0.12% | 0.41 | 0.42% |
| 2026-05-22 | 8.26 | 8.31 | 8.20 | 8.21 | -0.48% | 0.39 | 0.41% |
| 2026-05-21 | 8.41 | 8.47 | 8.20 | 8.25 | -1.79% | 0.56 | 0.58% |
| 2026-05-20 | 8.41 | 8.52 | 8.35 | 8.40 | -0.47% | 0.46 | 0.46% |
| 2026-05-19 | 8.47 | 8.54 | 8.33 | 8.44 | -0.35% | 0.59 | 0.60% |
| 2026-05-18 | 8.52 | 8.53 | 8.38 | 8.47 | -0.59% | 0.55 | 0.56% |
| 2026-05-15 | 8.79 | 8.80 | 8.47 | 8.52 | -2.63% | 0.87 | 0.86% |
| 2026-05-14 | 8.85 | 8.86 | 8.72 | 8.75 | -1.13% | 0.62 | 0.60% |
| 2026-05-13 | 8.83 | 8.93 | 8.78 | 8.85 | -0.34% | 0.74 | 0.71% |
| 2026-05-12 | 8.85 | 8.96 | 8.78 | 8.88 | +0.57% | 0.83 | 0.80% |
| 2026-05-11 | 8.88 | 8.90 | 8.77 | 8.83 | -0.23% | 0.90 | 0.87% |
| 2026-05-08 | 8.82 | 8.90 | 8.80 | 8.85 | -0.23% | 0.68 | 0.65% |
| 2026-05-07 | 8.87 | 8.93 | 8.74 | 8.87 | +0.91% | 0.90 | 0.87% |
| 2026-05-06 | 8.57 | 8.86 | 8.53 | 8.79 | +2.69% | 1.80 | 1.75% |
| 2026-04-30 | 8.93 | 8.96 | 8.50 | 8.56 | -5.62% | 1.80 | 1.77% |
| 2026-04-29 | 9.31 | 9.34 | 8.98 | 9.07 | -2.55% | 2.22 | 1.98% |
| 2026-04-28 | 8.97 | 9.34 | 8.93 | 9.31 | +3.59% | 2.25 | 1.98% |
| 2026-04-27 | 8.87 | 9.11 | 8.87 | 8.98 | +0.75% | 1.12 | 1.00% |
| 2026-04-24 | 9.02 | 9.09 | 8.83 | 8.92 | -1.26% | 1.18 | 1.07% |
| 2026-04-23 | 9.05 | 9.21 | 8.98 | 9.03 | +2.81% | 2.28 | 2.03% |