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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.09 | 8.27 | 8.08 | 8.21 | +1.41% | 0.73 | 0.71% |
| 2025-11-19 | 8.11 | 8.19 | 8.04 | 8.09 | -0.47% | 0.58 | 0.57% |
| 2025-11-18 | 8.18 | 8.21 | 8.07 | 8.13 | -0.70% | 0.68 | 0.67% |
| 2025-11-17 | 8.36 | 8.37 | 8.15 | 8.19 | -2.16% | 0.99 | 0.96% |
| 2025-11-14 | 8.45 | 8.54 | 8.36 | 8.37 | -1.01% | 0.83 | 0.78% |
| 2025-11-13 | 8.34 | 8.49 | 8.33 | 8.45 | +1.02% | 0.84 | 0.80% |
| 2025-11-12 | 8.35 | 8.48 | 8.31 | 8.37 | +0.69% | 1.19 | 1.13% |
| 2025-11-11 | 8.24 | 8.36 | 8.20 | 8.31 | +1.04% | 0.98 | 0.94% |
| 2025-11-10 | 8.22 | 8.26 | 8.17 | 8.22 | +0.12% | 0.89 | 0.86% |
| 2025-11-07 | 8.16 | 8.24 | 8.14 | 8.22 | +0.82% | 1.13 | 1.10% |
| 2025-11-06 | 8.18 | 8.21 | 8.11 | 8.15 | -0.23% | 0.93 | 0.91% |
| 2025-11-05 | 8.13 | 8.27 | 8.13 | 8.17 | 0.00% | 1.25 | 1.21% |
| 2025-11-04 | 8.05 | 8.23 | 8.02 | 8.17 | +1.42% | 1.99 | 1.95% |
| 2025-11-03 | 8.10 | 8.18 | 7.99 | 8.05 | +0.12% | 1.39 | 1.38% |
| 2025-10-31 | 8.04 | 8.12 | 7.98 | 8.04 | 0.00% | 1.24 | 1.23% |
| 2025-10-30 | 7.98 | 8.18 | 7.94 | 8.04 | +1.19% | 2.40 | 2.37% |
| 2025-10-29 | 7.93 | 7.97 | 7.81 | 7.95 | +0.48% | 1.53 | 1.54% |
| 2025-10-28 | 8.07 | 8.10 | 7.89 | 7.91 | -7.65% | 3.21 | 3.20% |
| 2025-10-27 | 8.48 | 8.60 | 8.45 | 8.57 | +1.12% | 0.88 | 0.82% |
| 2025-10-24 | 8.58 | 8.61 | 8.41 | 8.47 | -1.22% | 0.88 | 0.83% |