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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.68 | 8.82 | 8.68 | 8.79 | +0.76% | 0.45 | 0.42% |
| 2026-04-21 | 8.72 | 8.77 | 8.66 | 8.72 | +0.11% | 0.37 | 0.35% |
| 2026-04-20 | 8.63 | 8.78 | 8.58 | 8.71 | +0.88% | 0.61 | 0.57% |
| 2026-04-17 | 8.79 | 8.79 | 8.60 | 8.63 | -1.94% | 0.77 | 0.72% |
| 2026-04-16 | 8.73 | 8.84 | 8.72 | 8.80 | +0.76% | 0.61 | 0.56% |
| 2026-04-15 | 8.85 | 8.87 | 8.72 | 8.74 | -1.08% | 0.57 | 0.52% |
| 2026-04-14 | 8.99 | 8.99 | 8.77 | 8.83 | -1.17% | 0.70 | 0.64% |
| 2026-04-13 | 8.92 | 8.98 | 8.86 | 8.94 | +0.21% | 0.59 | 0.54% |
| 2026-04-10 | 8.96 | 9.02 | 8.89 | 8.92 | -0.53% | 0.51 | 0.46% |
| 2026-04-09 | 8.90 | 9.08 | 8.89 | 8.97 | +0.21% | 0.76 | 0.68% |
| 2026-04-08 | 8.83 | 8.95 | 8.79 | 8.95 | +2.50% | 0.83 | 0.75% |
| 2026-04-07 | 8.67 | 8.86 | 8.64 | 8.73 | +0.77% | 0.85 | 0.79% |
| 2026-04-03 | 8.90 | 8.96 | 8.63 | 8.66 | -2.56% | 0.70 | 0.65% |
| 2026-04-02 | 8.93 | 8.97 | 8.84 | 8.89 | -0.43% | 0.50 | 0.45% |
| 2026-04-01 | 8.98 | 9.04 | 8.87 | 8.93 | +0.32% | 0.71 | 0.65% |
| 2026-03-31 | 8.94 | 9.04 | 8.88 | 8.90 | -0.53% | 0.90 | 0.82% |
| 2026-03-30 | 8.75 | 9.04 | 8.74 | 8.95 | +1.62% | 1.16 | 1.05% |
| 2026-03-27 | 8.73 | 8.85 | 8.69 | 8.80 | +0.43% | 0.74 | 0.68% |
| 2026-03-26 | 8.79 | 8.87 | 8.73 | 8.77 | -0.22% | 0.73 | 0.67% |
| 2026-03-25 | 9.02 | 9.04 | 8.66 | 8.79 | 0.00% | 1.01 | 0.93% |