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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.49 | 36.16 | 34.15 | 34.28 | -3.63% | 36.15 | 8.96% |
| 2026-03-20 | 38.13 | 38.50 | 35.30 | 35.57 | -6.71% | 53.94 | 12.86% |
| 2026-03-19 | 37.50 | 39.23 | 37.50 | 38.13 | -2.03% | 54.64 | 12.40% |
| 2026-03-18 | 36.80 | 40.02 | 36.52 | 38.92 | +4.71% | 76.28 | 17.46% |
| 2026-03-17 | 37.32 | 38.50 | 36.74 | 37.17 | -0.40% | 55.15 | 12.83% |
| 2026-03-16 | 36.50 | 37.58 | 35.91 | 37.32 | +1.14% | 52.61 | 12.45% |
| 2026-03-13 | 39.00 | 39.49 | 36.46 | 36.90 | -7.10% | 80.63 | 18.76% |
| 2026-03-12 | 40.82 | 42.50 | 39.39 | 39.72 | -3.31% | 90.71 | 19.50% |
| 2026-03-11 | 41.51 | 43.89 | 41.03 | 41.08 | -1.63% | 115.12 | 23.81% |
| 2026-03-10 | 42.15 | 44.06 | 40.72 | 41.76 | -2.79% | 132.04 | 27.38% |
| 2026-03-09 | 39.49 | 42.96 | 37.91 | 42.96 | +10.01% | 137.98 | 29.75% |
| 2026-03-06 | 34.88 | 39.05 | 34.59 | 39.05 | +10.00% | 74.89 | 17.82% |
| 2026-03-05 | 37.88 | 37.88 | 35.05 | 35.50 | -4.57% | 65.57 | 15.89% |
| 2026-03-04 | 36.50 | 38.99 | 36.42 | 37.20 | -0.83% | 85.97 | 19.75% |
| 2026-03-03 | 36.17 | 37.80 | 35.32 | 37.51 | +4.69% | 89.92 | 21.45% |
| 2026-03-02 | 36.49 | 37.48 | 35.65 | 35.83 | -1.89% | 92.12 | 21.94% |
| 2026-02-27 | 33.50 | 36.52 | 33.36 | 36.52 | +10.00% | 33.62 | 8.17% |
| 2026-02-26 | 32.30 | 33.48 | 32.10 | 33.20 | +2.85% | 20.61 | 5.46% |
| 2026-02-25 | 32.68 | 32.79 | 32.22 | 32.28 | +0.31% | 10.59 | 2.85% |
| 2026-02-24 | 33.44 | 33.48 | 31.88 | 32.18 | -2.96% | 15.36 | 4.15% |