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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.40 | 8.45 | 8.35 | 8.41 | -0.23% | 0.64 | 0.61% |
| 2025-09-16 | 8.51 | 8.53 | 8.40 | 8.42 | -1.00% | 0.76 | 0.72% |
| 2025-09-15 | 8.68 | 8.68 | 8.41 | 8.51 | -1.75% | 1.24 | 1.17% |
| 2025-09-12 | 8.64 | 8.75 | 8.60 | 8.66 | +0.11% | 1.35 | 1.24% |
| 2025-09-11 | 8.55 | 8.65 | 8.51 | 8.65 | +1.22% | 1.06 | 0.99% |
| 2025-09-10 | 8.60 | 8.68 | 8.53 | 8.55 | -1.53% | 0.99 | 0.92% |
| 2025-09-09 | 8.55 | 8.74 | 8.52 | 8.68 | +1.33% | 1.80 | 1.66% |
| 2025-09-08 | 8.55 | 8.59 | 8.50 | 8.57 | +0.22% | 1.11 | 1.03% |
| 2025-09-05 | 8.62 | 8.63 | 8.46 | 8.55 | -0.88% | 1.37 | 1.28% |
| 2025-09-04 | 8.48 | 8.67 | 8.33 | 8.62 | +2.25% | 1.55 | 1.45% |
| 2025-09-03 | 8.52 | 8.58 | 8.38 | 8.43 | -0.89% | 0.93 | 0.88% |
| 2025-09-02 | 8.64 | 8.70 | 8.44 | 8.51 | -2.29% | 1.72 | 1.61% |
| 2025-09-01 | 8.53 | 8.72 | 8.36 | 8.71 | +2.69% | 2.38 | 2.22% |
| 2025-08-29 | 8.39 | 8.52 | 8.35 | 8.48 | +1.48% | 1.31 | 1.23% |
| 2025-08-28 | 8.32 | 8.41 | 8.21 | 8.36 | 0.00% | 1.18 | 1.13% |
| 2025-08-27 | 8.46 | 8.56 | 8.34 | 8.36 | -2.00% | 1.21 | 1.14% |
| 2025-08-26 | 8.41 | 8.59 | 8.32 | 8.53 | +1.24% | 1.45 | 1.36% |
| 2025-08-25 | 8.47 | 8.52 | 8.38 | 8.42 | -0.23% | 1.28 | 1.22% |
| 2025-08-22 | 8.47 | 8.49 | 8.34 | 8.44 | -0.45% | 1.55 | 1.47% |
| 2025-08-21 | 8.34 | 8.54 | 8.32 | 8.48 | +1.71% | 1.53 | 1.44% |