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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.67 | 31.67 | 31.00 | 31.10 | -2.05% | 23.24 | 6.50% |
| 2025-07-21 | 31.40 | 32.00 | 31.31 | 31.75 | +0.47% | 24.38 | 6.72% |
| 2025-07-18 | 31.65 | 32.14 | 31.50 | 31.60 | -2.11% | 38.99 | 10.72% |
| 2025-07-17 | 30.54 | 33.58 | 30.34 | 32.28 | +5.32% | 72.90 | 19.81% |
| 2025-07-16 | 31.35 | 31.36 | 30.54 | 30.65 | -1.10% | 23.04 | 6.50% |
| 2025-07-15 | 30.29 | 31.20 | 30.10 | 30.99 | +2.08% | 32.04 | 9.09% |
| 2025-07-14 | 30.25 | 30.44 | 29.93 | 30.36 | +0.33% | 14.65 | 4.24% |
| 2025-07-11 | 29.91 | 30.50 | 29.54 | 30.26 | +1.27% | 21.12 | 6.12% |
| 2025-07-10 | 29.95 | 30.10 | 29.63 | 29.88 | -0.20% | 11.38 | 3.33% |
| 2025-07-09 | 30.38 | 30.50 | 29.86 | 29.94 | -1.42% | 15.89 | 4.60% |
| 2025-07-08 | 29.77 | 30.46 | 29.64 | 30.37 | +2.12% | 18.01 | 5.24% |
| 2025-07-07 | 29.86 | 30.07 | 29.60 | 29.74 | -1.10% | 11.80 | 3.48% |
| 2025-07-04 | 29.96 | 30.68 | 29.90 | 30.07 | +0.13% | 17.65 | 5.10% |
| 2025-07-03 | 29.90 | 30.26 | 29.90 | 30.03 | +0.03% | 10.33 | 3.01% |
| 2025-07-02 | 30.75 | 30.75 | 29.90 | 30.02 | -3.19% | 18.99 | 5.50% |
| 2025-07-01 | 30.88 | 31.48 | 30.41 | 31.01 | +0.19% | 25.33 | 7.18% |
| 2025-06-30 | 30.93 | 31.33 | 30.78 | 30.95 | +0.06% | 21.04 | 5.96% |
| 2025-06-27 | 31.10 | 31.79 | 30.64 | 30.93 | -0.93% | 29.89 | 8.44% |
| 2025-06-26 | 30.80 | 32.39 | 30.66 | 31.22 | +1.00% | 48.02 | 13.38% |
| 2025-06-25 | 30.45 | 31.15 | 30.11 | 30.91 | +1.48% | 34.13 | 9.77% |