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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.91 | 8.98 | 8.81 | 8.83 | -1.69% | 0.94 | 0.84% |
| 2025-12-17 | 8.96 | 9.03 | 8.90 | 8.98 | +0.11% | 1.37 | 1.21% |
| 2025-12-16 | 9.00 | 9.12 | 8.93 | 8.98 | -0.74% | 1.50 | 1.33% |
| 2025-12-15 | 8.95 | 9.11 | 8.77 | 9.04 | -0.42% | 2.76 | 2.45% |
| 2025-12-12 | 9.20 | 9.23 | 8.87 | 9.08 | -1.34% | 6.49 | 5.70% |
| 2025-12-11 | 9.15 | 9.32 | 9.05 | 9.20 | +1.04% | 4.40 | 3.82% |
| 2025-12-10 | 8.86 | 9.17 | 8.86 | 9.11 | +2.79% | 3.74 | 3.29% |
| 2025-12-09 | 8.87 | 9.04 | 8.82 | 8.86 | -0.11% | 2.10 | 1.87% |
| 2025-12-08 | 8.82 | 8.91 | 8.74 | 8.87 | -0.11% | 1.57 | 1.42% |
| 2025-12-05 | 8.82 | 8.93 | 8.75 | 8.88 | +0.65% | 1.50 | 1.35% |
| 2025-12-04 | 8.77 | 8.90 | 8.72 | 8.82 | 0.00% | 1.75 | 1.59% |
| 2025-12-03 | 8.81 | 8.84 | 8.68 | 8.82 | +1.09% | 1.98 | 1.79% |
| 2025-12-02 | 8.73 | 8.81 | 8.60 | 8.73 | +1.55% | 4.42 | 4.04% |
| 2025-12-01 | 8.47 | 8.96 | 8.36 | 8.60 | +5.60% | 5.93 | 5.39% |
| 2025-11-28 | 8.05 | 8.15 | 8.03 | 8.14 | +1.06% | 0.55 | 0.55% |
| 2025-11-27 | 8.03 | 8.15 | 7.98 | 8.05 | +0.47% | 0.51 | 0.51% |
| 2025-11-26 | 7.93 | 8.14 | 7.91 | 8.02 | +1.20% | 0.70 | 0.69% |
| 2025-11-25 | 7.91 | 7.98 | 7.87 | 7.92 | +0.36% | 0.64 | 0.64% |
| 2025-11-24 | 7.98 | 8.05 | 7.89 | 7.89 | -1.19% | 0.74 | 0.74% |
| 2025-11-21 | 8.21 | 8.21 | 7.96 | 7.99 | -2.66% | 0.86 | 0.85% |