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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.22 | 8.34 | 8.15 | 8.34 | +1.62% | 1.41 | 1.36% |
| 2025-08-19 | 8.17 | 8.22 | 8.15 | 8.21 | +0.35% | 1.09 | 1.06% |
| 2025-08-18 | 8.26 | 8.29 | 8.14 | 8.18 | -0.92% | 1.90 | 1.85% |
| 2025-08-15 | 8.15 | 8.27 | 8.11 | 8.25 | +1.40% | 1.27 | 1.23% |
| 2025-08-14 | 8.27 | 8.31 | 8.10 | 8.14 | -1.27% | 1.59 | 1.54% |
| 2025-08-13 | 8.14 | 8.29 | 8.12 | 8.24 | +1.52% | 1.65 | 1.60% |
| 2025-08-12 | 8.07 | 8.16 | 8.03 | 8.12 | +0.71% | 1.29 | 1.27% |
| 2025-08-11 | 8.13 | 8.18 | 8.04 | 8.06 | -0.12% | 1.63 | 1.61% |
| 2025-08-08 | 7.96 | 8.12 | 7.93 | 8.07 | +1.43% | 2.20 | 2.18% |
| 2025-08-07 | 8.00 | 8.04 | 7.84 | 7.96 | +1.58% | 2.89 | 2.90% |
| 2025-08-06 | 7.84 | 7.87 | 7.80 | 7.84 | -0.24% | 1.33 | 1.35% |
| 2025-08-05 | 7.81 | 7.87 | 7.78 | 7.85 | +0.61% | 0.94 | 0.96% |
| 2025-08-04 | 7.78 | 7.86 | 7.72 | 7.81 | +0.37% | 0.78 | 0.80% |
| 2025-08-01 | 7.65 | 7.91 | 7.65 | 7.78 | +1.36% | 1.49 | 1.52% |
| 2025-07-31 | 7.89 | 7.89 | 7.65 | 7.67 | -3.12% | 1.44 | 1.48% |
| 2025-07-30 | 7.89 | 7.94 | 7.84 | 7.92 | +0.24% | 0.90 | 0.91% |
| 2025-07-29 | 7.84 | 7.92 | 7.81 | 7.90 | +0.85% | 1.39 | 1.41% |
| 2025-07-28 | 7.98 | 8.03 | 7.83 | 7.84 | -1.43% | 1.60 | 1.62% |
| 2025-07-25 | 8.03 | 8.08 | 7.90 | 7.95 | -0.95% | 1.97 | 1.97% |
| 2025-07-24 | 7.90 | 8.04 | 7.86 | 8.03 | +1.56% | 2.66 | 2.66% |