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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.17 | 8.19 | 7.90 | 7.90 | -4.59% | 3.55 | 3.54% |
| 2025-07-22 | 8.18 | 8.30 | 7.97 | 8.28 | -0.80% | 6.16 | 6.08% |
| 2025-07-21 | 7.74 | 8.35 | 7.67 | 8.35 | +10.01% | 5.69 | 5.61% |
| 2025-07-18 | 7.61 | 7.64 | 7.57 | 7.59 | -0.12% | 0.59 | 0.62% |
| 2025-07-17 | 7.63 | 7.65 | 7.58 | 7.60 | -0.37% | 0.60 | 0.63% |
| 2025-07-16 | 7.66 | 7.75 | 7.56 | 7.63 | -0.25% | 0.84 | 0.88% |
| 2025-07-15 | 7.77 | 7.82 | 7.62 | 7.65 | -1.71% | 1.06 | 1.10% |
| 2025-07-14 | 7.67 | 7.84 | 7.67 | 7.78 | +0.99% | 1.25 | 1.29% |
| 2025-07-11 | 7.82 | 7.88 | 7.65 | 7.70 | -0.98% | 1.37 | 1.42% |
| 2025-07-10 | 7.71 | 7.86 | 7.69 | 7.78 | +0.86% | 1.92 | 1.97% |
| 2025-07-09 | 7.75 | 8.02 | 7.62 | 7.71 | +3.70% | 4.03 | 4.11% |
| 2025-07-08 | 7.29 | 7.48 | 7.28 | 7.44 | +1.69% | 1.25 | 1.34% |
| 2025-07-07 | 7.21 | 7.34 | 7.16 | 7.31 | +1.85% | 0.91 | 1.00% |
| 2025-07-04 | 7.15 | 7.21 | 7.13 | 7.18 | +0.40% | 0.67 | 0.74% |
| 2025-07-03 | 7.14 | 7.16 | 7.08 | 7.15 | +0.27% | 0.67 | 0.74% |
| 2025-07-02 | 7.03 | 7.13 | 7.02 | 7.13 | +1.62% | 0.76 | 0.85% |
| 2025-07-01 | 7.03 | 7.05 | 7.00 | 7.02 | -0.14% | 0.45 | 0.51% |
| 2025-06-30 | 7.02 | 7.05 | 6.99 | 7.03 | -0.14% | 0.37 | 0.42% |
| 2025-06-27 | 6.99 | 7.06 | 6.97 | 7.04 | +0.95% | 0.62 | 0.70% |
| 2025-06-26 | 6.96 | 6.99 | 6.94 | 6.97 | +0.14% | 0.57 | 0.65% |