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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.49 | 8.71 | 8.48 | 8.68 | +1.78% | 1.13 | 1.04% |
| 2026-01-16 | 8.55 | 8.64 | 8.49 | 8.53 | 0.00% | 0.87 | 0.81% |
| 2026-01-15 | 8.47 | 8.55 | 8.44 | 8.53 | +1.01% | 0.94 | 0.88% |
| 2026-01-14 | 8.58 | 8.58 | 8.41 | 8.44 | -1.22% | 1.39 | 1.30% |
| 2026-01-13 | 8.58 | 8.61 | 8.51 | 8.55 | -0.22% | 1.18 | 1.10% |
| 2026-01-12 | 8.47 | 8.60 | 8.41 | 8.57 | -0.11% | 1.16 | 1.09% |
| 2026-01-09 | 8.53 | 8.63 | 8.49 | 8.58 | +0.78% | 0.99 | 0.92% |
| 2026-01-08 | 8.50 | 8.55 | 8.43 | 8.51 | 0.00% | 0.67 | 0.63% |
| 2026-01-07 | 8.55 | 8.59 | 8.49 | 8.51 | -0.44% | 0.89 | 0.83% |
| 2026-01-06 | 8.60 | 8.62 | 8.51 | 8.55 | -0.66% | 1.09 | 1.02% |
| 2026-01-05 | 8.60 | 8.69 | 8.41 | 8.60 | +0.55% | 1.49 | 1.39% |
| 2025-12-31 | 8.62 | 8.77 | 8.54 | 8.56 | -0.44% | 1.33 | 1.23% |
| 2025-12-30 | 8.47 | 8.71 | 8.43 | 8.60 | +1.46% | 1.23 | 1.14% |
| 2025-12-29 | 8.62 | 8.66 | 8.46 | 8.47 | -2.19% | 1.23 | 1.15% |
| 2025-12-26 | 8.73 | 8.78 | 8.60 | 8.66 | -0.55% | 0.99 | 0.91% |
| 2025-12-25 | 8.67 | 8.78 | 8.61 | 8.71 | +0.33% | 0.70 | 0.64% |
| 2025-12-24 | 8.64 | 8.71 | 8.59 | 8.68 | +0.77% | 0.87 | 0.80% |
| 2025-12-23 | 8.66 | 8.72 | 8.60 | 8.61 | -0.44% | 0.87 | 0.80% |
| 2025-12-22 | 8.77 | 8.80 | 8.65 | 8.65 | -1.30% | 0.89 | 0.81% |
| 2025-12-19 | 8.86 | 8.87 | 8.74 | 8.77 | -0.75% | 0.83 | 0.75% |