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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.51 | 8.83 | 8.41 | 8.79 | +4.99% | 1.45 | 1.36% |
| 2026-03-23 | 8.71 | 8.77 | 8.34 | 8.37 | -5.37% | 1.43 | 1.35% |
| 2026-03-20 | 9.07 | 9.09 | 8.84 | 8.84 | -1.69% | 1.19 | 1.07% |
| 2026-03-19 | 9.00 | 9.11 | 8.94 | 8.99 | 0.00% | 1.26 | 1.14% |
| 2026-03-18 | 9.01 | 9.04 | 8.90 | 8.99 | +0.21% | 0.75 | 0.68% |
| 2026-03-17 | 9.04 | 9.22 | 8.98 | 8.98 | -0.94% | 0.84 | 0.75% |
| 2026-03-16 | 9.16 | 9.20 | 8.98 | 9.06 | -1.04% | 1.09 | 0.97% |
| 2026-03-13 | 9.11 | 9.30 | 9.11 | 9.16 | +0.42% | 0.83 | 0.73% |
| 2026-03-12 | 9.16 | 9.24 | 9.07 | 9.12 | -1.03% | 0.96 | 0.85% |
| 2026-03-11 | 8.94 | 9.27 | 8.91 | 9.21 | +3.19% | 0.99 | 0.88% |
| 2026-03-10 | 8.89 | 8.97 | 8.81 | 8.93 | +0.97% | 0.72 | 0.65% |
| 2026-03-09 | 9.06 | 9.10 | 8.78 | 8.84 | -3.02% | 1.32 | 1.20% |
| 2026-03-06 | 8.99 | 9.16 | 8.98 | 9.12 | +1.37% | 0.61 | 0.54% |
| 2026-03-05 | 9.07 | 9.09 | 8.95 | 8.99 | +0.21% | 0.76 | 0.68% |
| 2026-03-04 | 9.07 | 9.19 | 8.95 | 8.98 | -1.77% | 1.07 | 0.95% |
| 2026-03-03 | 9.17 | 9.26 | 9.06 | 9.14 | -0.41% | 1.09 | 0.97% |
| 2026-03-02 | 9.02 | 9.22 | 8.91 | 9.17 | +0.10% | 1.35 | 1.21% |
| 2026-02-27 | 9.33 | 9.33 | 9.13 | 9.16 | -1.03% | 0.96 | 0.83% |
| 2026-02-26 | 9.68 | 9.69 | 9.24 | 9.26 | -3.37% | 1.38 | 1.17% |
| 2026-02-25 | 9.48 | 9.81 | 9.47 | 9.58 | +1.51% | 1.77 | 1.46% |