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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.53 | 8.60 | 8.48 | 8.58 | +0.44% | 0.87 | 0.81% |
| 2025-10-22 | 8.51 | 8.62 | 8.51 | 8.54 | +0.45% | 0.64 | 0.59% |
| 2025-10-21 | 8.53 | 8.61 | 8.45 | 8.50 | 0.00% | 1.34 | 1.25% |
| 2025-10-20 | 8.62 | 8.68 | 8.44 | 8.50 | -1.43% | 1.22 | 1.14% |
| 2025-10-17 | 8.60 | 8.71 | 8.57 | 8.62 | -0.22% | 0.98 | 0.90% |
| 2025-10-16 | 8.98 | 8.98 | 8.58 | 8.64 | -2.67% | 1.41 | 1.29% |
| 2025-10-15 | 8.71 | 8.99 | 8.61 | 8.88 | +2.30% | 1.53 | 1.37% |
| 2025-10-14 | 8.63 | 8.78 | 8.55 | 8.68 | +0.77% | 1.05 | 0.96% |
| 2025-10-13 | 8.47 | 8.64 | 8.41 | 8.61 | -0.87% | 1.03 | 0.96% |
| 2025-10-10 | 8.59 | 8.70 | 8.47 | 8.69 | +1.78% | 1.09 | 1.01% |
| 2025-10-09 | 8.34 | 8.57 | 8.34 | 8.54 | +2.63% | 1.59 | 1.49% |
| 2025-09-30 | 8.52 | 8.54 | 8.29 | 8.32 | -2.45% | 1.03 | 0.98% |
| 2025-09-29 | 8.45 | 8.55 | 8.26 | 8.53 | +0.11% | 0.95 | 0.90% |
| 2025-09-26 | 8.49 | 8.56 | 8.41 | 8.52 | 0.00% | 0.47 | 0.44% |
| 2025-09-25 | 8.60 | 8.65 | 8.41 | 8.52 | -0.33% | 0.66 | 0.62% |
| 2025-09-24 | 8.41 | 8.57 | 8.41 | 8.55 | +0.67% | 0.54 | 0.51% |
| 2025-09-23 | 8.41 | 8.49 | 8.31 | 8.49 | +0.79% | 0.83 | 0.79% |
| 2025-09-22 | 8.62 | 8.62 | 8.37 | 8.42 | 0.00% | 0.63 | 0.59% |
| 2025-09-19 | 8.24 | 8.45 | 8.21 | 8.42 | +2.31% | 0.85 | 0.81% |
| 2025-09-18 | 8.38 | 8.41 | 8.21 | 8.23 | -2.03% | 1.16 | 1.12% |