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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.70 | 30.66 | 29.59 | 30.46 | +3.15% | 27.37 | 7.94% |
| 2025-06-23 | 28.94 | 29.63 | 28.60 | 29.53 | -0.81% | 18.29 | 5.49% |
| 2025-06-20 | 29.70 | 30.65 | 29.70 | 29.77 | +0.61% | 22.89 | 6.66% |
| 2025-06-19 | 30.00 | 30.52 | 29.50 | 29.59 | -2.50% | 22.08 | 6.47% |
| 2025-06-18 | 29.18 | 31.28 | 29.04 | 30.35 | +3.48% | 37.37 | 10.82% |
| 2025-06-17 | 29.42 | 29.68 | 29.20 | 29.33 | -0.31% | 12.07 | 3.61% |
| 2025-06-16 | 28.96 | 29.58 | 28.90 | 29.42 | +0.72% | 12.87 | 3.84% |
| 2025-06-13 | 29.75 | 29.93 | 29.10 | 29.21 | -2.50% | 18.06 | 5.39% |
| 2025-06-12 | 30.02 | 30.55 | 29.71 | 29.96 | -0.83% | 13.28 | 3.87% |
| 2025-06-11 | 30.03 | 30.75 | 29.86 | 30.21 | -0.33% | 16.47 | 4.77% |
| 2025-06-10 | 31.44 | 31.60 | 29.88 | 30.31 | -2.67% | 25.26 | 7.26% |
| 2025-06-09 | 31.12 | 31.49 | 30.89 | 31.14 | +0.29% | 21.84 | 6.14% |
| 2025-06-06 | 31.68 | 31.70 | 31.01 | 31.05 | -2.66% | 34.46 | 9.68% |
| 2025-06-05 | 29.60 | 32.35 | 29.48 | 31.90 | +8.06% | 58.89 | 16.66% |
| 2025-06-04 | 29.24 | 29.88 | 29.15 | 29.52 | +0.92% | 15.21 | 4.51% |
| 2025-06-03 | 28.96 | 29.49 | 28.82 | 29.25 | -0.14% | 11.28 | 3.38% |
| 2025-05-30 | 29.81 | 29.81 | 29.10 | 29.29 | -2.72% | 16.99 | 5.08% |
| 2025-05-29 | 29.54 | 30.27 | 29.42 | 30.11 | +2.45% | 24.42 | 7.15% |
| 2025-05-28 | 29.89 | 30.09 | 29.29 | 29.39 | -1.97% | 17.29 | 5.13% |
| 2025-05-27 | 30.72 | 30.75 | 29.80 | 29.98 | -2.73% | 21.16 | 6.17% |