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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.58 | 31.14 | 30.40 | 30.82 | +0.88% | 19.92 | 5.68% |
| 2025-05-23 | 30.97 | 31.29 | 30.50 | 30.55 | -1.55% | 19.64 | 5.58% |
| 2025-05-22 | 31.20 | 31.58 | 31.00 | 31.03 | -1.18% | 18.41 | 5.18% |
| 2025-05-21 | 31.83 | 31.99 | 31.30 | 31.40 | -2.06% | 26.41 | 7.35% |
| 2025-05-20 | 32.33 | 33.00 | 31.41 | 32.06 | -0.93% | 31.87 | 8.68% |
| 2025-05-19 | 33.01 | 33.14 | 32.00 | 32.36 | -1.58% | 22.05 | 5.98% |
| 2025-05-16 | 32.16 | 33.18 | 32.16 | 32.88 | +0.83% | 27.31 | 7.30% |
| 2025-05-15 | 34.00 | 34.08 | 32.60 | 32.61 | -4.59% | 40.09 | 10.65% |
| 2025-05-14 | 34.60 | 34.69 | 33.81 | 34.18 | -1.19% | 42.14 | 10.81% |
| 2025-05-13 | 34.01 | 35.00 | 33.06 | 34.59 | +2.55% | 68.49 | 17.56% |
| 2025-05-12 | 33.35 | 34.19 | 33.20 | 33.73 | +1.14% | 43.67 | 11.40% |
| 2025-05-09 | 33.72 | 34.95 | 32.84 | 33.35 | -0.98% | 57.80 | 14.93% |
| 2025-05-08 | 33.70 | 34.49 | 33.50 | 33.68 | -1.23% | 49.52 | 12.81% |
| 2025-05-07 | 35.70 | 35.70 | 33.72 | 34.10 | -3.07% | 76.75 | 19.53% |
| 2025-05-06 | 33.77 | 35.95 | 33.04 | 35.18 | +5.65% | 86.64 | 22.12% |