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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.45 | 9.52 | 9.37 | 9.44 | +1.02% | 0.72 | 0.61% |
| 2026-02-13 | 9.44 | 9.48 | 9.34 | 9.35 | -1.01% | 0.78 | 0.66% |
| 2026-02-12 | 9.52 | 9.57 | 9.42 | 9.44 | -0.70% | 0.72 | 0.60% |
| 2026-02-11 | 9.45 | 9.58 | 9.39 | 9.51 | +0.60% | 0.86 | 0.72% |
| 2026-02-10 | 9.46 | 9.49 | 9.33 | 9.45 | +0.30% | 0.59 | 0.50% |
| 2026-02-09 | 9.42 | 9.50 | 9.35 | 9.42 | +0.81% | 0.87 | 0.73% |
| 2026-02-06 | 9.49 | 9.66 | 9.34 | 9.35 | -1.80% | 1.12 | 0.94% |
| 2026-02-05 | 9.56 | 9.59 | 9.38 | 9.52 | -0.50% | 1.06 | 0.89% |
| 2026-02-04 | 9.37 | 9.57 | 9.34 | 9.56 | +1.82% | 1.12 | 0.95% |
| 2026-02-03 | 9.18 | 9.43 | 9.10 | 9.39 | +3.24% | 1.28 | 1.09% |
| 2026-02-02 | 9.29 | 9.37 | 9.07 | 9.10 | -2.44% | 1.31 | 1.13% |
| 2026-01-30 | 9.39 | 9.53 | 9.31 | 9.33 | -1.31% | 1.39 | 1.18% |
| 2026-01-29 | 9.09 | 9.48 | 9.01 | 9.45 | +4.41% | 2.11 | 1.81% |
| 2026-01-28 | 9.07 | 9.21 | 8.98 | 9.05 | -0.31% | 1.34 | 1.17% |
| 2026-01-27 | 9.14 | 9.25 | 9.05 | 9.08 | -1.54% | 0.93 | 0.81% |
| 2026-01-26 | 9.15 | 9.27 | 9.11 | 9.22 | +0.83% | 1.32 | 1.14% |
| 2026-01-23 | 9.12 | 9.22 | 9.01 | 9.15 | +0.21% | 1.20 | 1.05% |
| 2026-01-22 | 8.98 | 9.17 | 8.93 | 9.13 | +1.80% | 1.49 | 1.31% |
| 2026-01-21 | 9.00 | 9.01 | 8.87 | 8.97 | -1.05% | 1.29 | 1.15% |
| 2026-01-20 | 8.72 | 9.07 | 8.69 | 9.06 | +4.38% | 1.72 | 1.55% |