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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.80 | 35.68 | 33.48 | 34.16 | +1.09% | 86.60 | 21.86% |
| 2025-08-18 | 32.60 | 34.23 | 32.60 | 33.79 | +4.71% | 73.04 | 18.94% |
| 2025-08-15 | 31.50 | 32.56 | 31.50 | 32.27 | +1.48% | 30.16 | 8.19% |
| 2025-08-14 | 32.00 | 33.00 | 31.70 | 31.80 | -1.46% | 35.95 | 9.75% |
| 2025-08-13 | 31.79 | 32.70 | 31.47 | 32.27 | +1.64% | 41.90 | 11.32% |
| 2025-08-12 | 31.51 | 32.20 | 31.01 | 31.75 | +0.89% | 27.50 | 7.59% |
| 2025-08-11 | 30.88 | 31.49 | 30.50 | 31.47 | +0.41% | 22.78 | 6.37% |
| 2025-08-08 | 32.18 | 32.25 | 31.32 | 31.34 | -2.40% | 22.64 | 6.25% |
| 2025-08-07 | 32.58 | 32.65 | 32.08 | 32.11 | -1.44% | 24.39 | 6.59% |
| 2025-08-06 | 32.00 | 32.93 | 31.75 | 32.58 | +1.72% | 31.97 | 8.61% |
| 2025-08-05 | 31.97 | 32.09 | 31.61 | 32.03 | -0.09% | 18.91 | 5.18% |
| 2025-08-04 | 31.33 | 32.30 | 31.23 | 32.06 | +0.91% | 17.87 | 4.90% |
| 2025-08-01 | 32.83 | 32.83 | 31.50 | 31.77 | -2.10% | 27.86 | 7.61% |
| 2025-07-31 | 31.21 | 33.00 | 31.20 | 32.45 | +3.31% | 48.67 | 13.13% |
| 2025-07-30 | 31.98 | 32.02 | 31.26 | 31.41 | -2.67% | 23.89 | 6.59% |
| 2025-07-29 | 32.26 | 33.11 | 31.90 | 32.27 | -1.53% | 33.16 | 8.99% |
| 2025-07-28 | 33.88 | 34.25 | 32.40 | 32.77 | +1.14% | 64.53 | 16.98% |
| 2025-07-25 | 31.58 | 32.60 | 31.43 | 32.40 | +3.75% | 51.40 | 13.99% |
| 2025-07-24 | 30.69 | 31.26 | 30.68 | 31.23 | +0.97% | 15.54 | 4.36% |
| 2025-07-23 | 30.98 | 31.47 | 30.82 | 30.93 | -0.55% | 18.95 | 5.31% |