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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.07 | 37.28 | 35.90 | 36.15 | -4.04% | 37.00 | 8.91% |
| 2026-04-20 | 38.27 | 38.76 | 37.50 | 37.67 | +0.03% | 52.47 | 12.03% |
| 2026-04-17 | 36.85 | 37.95 | 36.71 | 37.66 | +1.45% | 42.09 | 9.78% |
| 2026-04-16 | 36.60 | 37.44 | 36.40 | 37.12 | +1.98% | 42.23 | 9.97% |
| 2026-04-15 | 36.75 | 37.29 | 36.09 | 36.40 | -0.25% | 36.83 | 8.79% |
| 2026-04-14 | 36.56 | 36.98 | 36.13 | 36.49 | +1.39% | 32.51 | 7.77% |
| 2026-04-13 | 35.30 | 36.38 | 35.29 | 35.99 | +0.56% | 23.94 | 5.81% |
| 2026-04-10 | 36.25 | 36.81 | 35.77 | 35.79 | -0.25% | 32.63 | 7.86% |
| 2026-04-09 | 35.61 | 36.46 | 35.61 | 35.88 | -0.88% | 33.13 | 8.04% |
| 2026-04-08 | 35.00 | 36.30 | 34.98 | 36.20 | +7.07% | 48.60 | 11.90% |
| 2026-04-07 | 34.04 | 34.47 | 33.67 | 33.81 | +0.71% | 20.90 | 5.35% |
| 2026-04-03 | 33.92 | 34.31 | 33.22 | 33.57 | +0.39% | 22.26 | 5.76% |
| 2026-04-02 | 34.91 | 35.00 | 33.35 | 33.44 | -5.08% | 29.90 | 7.67% |
| 2026-04-01 | 34.87 | 35.86 | 34.78 | 35.23 | +3.07% | 36.18 | 8.95% |
| 2026-03-31 | 34.61 | 35.61 | 34.18 | 34.18 | -2.43% | 26.82 | 6.71% |
| 2026-03-30 | 33.78 | 35.50 | 33.57 | 35.03 | +0.86% | 34.79 | 8.77% |
| 2026-03-27 | 32.87 | 34.99 | 32.81 | 34.73 | +3.21% | 29.04 | 7.55% |
| 2026-03-26 | 35.39 | 35.40 | 33.43 | 33.65 | -5.80% | 38.15 | 9.72% |
| 2026-03-25 | 35.00 | 36.28 | 34.90 | 35.72 | +2.14% | 39.38 | 9.60% |
| 2026-03-24 | 35.00 | 35.30 | 33.77 | 34.97 | +2.01% | 34.15 | 8.61% |