拓维信息 sz.002261
32.23
-0.12%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.27 | 32.58 | 31.68 | 32.23 | -0.12% | 18.00 | 4.89% |
| 2026-05-21 | 34.10 | 34.10 | 32.22 | 32.27 | -4.24% | 24.35 | 6.41% |
| 2026-05-20 | 34.45 | 34.68 | 33.60 | 33.70 | -2.83% | 20.89 | 5.38% |
| 2026-05-19 | 33.84 | 34.69 | 33.27 | 34.68 | +2.21% | 26.05 | 6.64% |
| 2026-05-18 | 33.68 | 34.19 | 33.55 | 33.93 | +1.80% | 20.37 | 5.24% |
| 2026-05-15 | 33.54 | 34.11 | 33.22 | 33.33 | -1.01% | 23.34 | 6.05% |
| 2026-05-14 | 35.53 | 35.70 | 33.65 | 33.67 | -4.43% | 30.95 | 7.88% |
| 2026-05-13 | 33.70 | 35.50 | 33.42 | 35.23 | +3.59% | 37.54 | 9.44% |
| 2026-05-12 | 35.18 | 35.18 | 33.70 | 34.01 | -3.44% | 36.72 | 9.39% |
| 2026-05-11 | 36.28 | 36.55 | 35.20 | 35.22 | -1.81% | 41.80 | 10.26% |
| 2026-05-08 | 36.56 | 36.94 | 35.80 | 35.87 | -4.98% | 51.66 | 12.47% |
| 2026-05-07 | 37.62 | 37.90 | 37.28 | 37.75 | +0.40% | 37.81 | 8.79% |
| 2026-05-06 | 36.16 | 38.38 | 36.15 | 37.60 | +6.09% | 62.45 | 14.43% |
| 2026-04-30 | 34.97 | 35.79 | 34.70 | 35.44 | +1.52% | 32.77 | 8.08% |
| 2026-04-29 | 34.28 | 35.38 | 33.96 | 34.91 | -0.34% | 36.71 | 9.18% |
| 2026-04-28 | 36.88 | 37.00 | 34.47 | 35.03 | -8.54% | 71.58 | 17.65% |
| 2026-04-27 | 39.55 | 39.78 | 38.15 | 38.30 | -2.99% | 65.83 | 14.83% |
| 2026-04-24 | 37.83 | 40.66 | 36.94 | 39.48 | +3.30% | 85.14 | 19.01% |
| 2026-04-23 | 38.04 | 39.16 | 38.00 | 38.22 | -0.55% | 51.42 | 11.66% |
| 2026-04-22 | 36.16 | 39.48 | 35.66 | 38.43 | +6.31% | 71.05 | 16.47% |