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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.50 | 33.85 | 32.38 | 33.16 | +1.87% | 21.25 | 5.58% |
| 2026-02-12 | 32.03 | 32.70 | 31.91 | 32.55 | +2.75% | 17.83 | 4.80% |
| 2026-02-11 | 31.70 | 32.22 | 31.58 | 31.68 | -0.38% | 9.84 | 2.69% |
| 2026-02-10 | 31.52 | 31.99 | 31.30 | 31.80 | +1.11% | 12.01 | 3.30% |
| 2026-02-09 | 31.36 | 31.55 | 31.19 | 31.45 | +2.18% | 9.26 | 2.57% |
| 2026-02-06 | 30.71 | 31.20 | 30.28 | 30.78 | -0.39% | 7.51 | 2.13% |
| 2026-02-05 | 31.00 | 31.25 | 30.81 | 30.90 | -1.37% | 7.11 | 2.00% |
| 2026-02-04 | 31.49 | 31.59 | 30.90 | 31.33 | -1.17% | 10.20 | 2.85% |
| 2026-02-03 | 31.24 | 31.77 | 31.10 | 31.70 | +2.13% | 10.53 | 2.92% |
| 2026-02-02 | 31.68 | 32.14 | 31.04 | 31.04 | -2.02% | 10.99 | 3.03% |
| 2026-01-30 | 32.36 | 32.81 | 31.55 | 31.68 | -3.18% | 15.32 | 4.18% |
| 2026-01-29 | 33.17 | 33.80 | 32.33 | 32.72 | -1.33% | 18.19 | 4.78% |
| 2026-01-28 | 33.30 | 33.74 | 33.00 | 33.16 | +0.06% | 12.44 | 3.26% |
| 2026-01-27 | 33.02 | 33.45 | 32.00 | 33.14 | +0.15% | 16.20 | 4.33% |
| 2026-01-26 | 33.67 | 34.49 | 32.70 | 33.09 | -1.96% | 18.70 | 4.88% |
| 2026-01-23 | 33.39 | 33.86 | 33.38 | 33.75 | +0.54% | 14.28 | 3.70% |
| 2026-01-22 | 33.48 | 34.15 | 33.41 | 33.57 | +0.27% | 13.23 | 3.43% |
| 2026-01-21 | 32.89 | 33.66 | 32.82 | 33.48 | +1.00% | 16.28 | 4.25% |
| 2026-01-20 | 33.85 | 34.28 | 32.80 | 33.15 | -1.84% | 21.39 | 5.58% |
| 2026-01-19 | 33.94 | 34.40 | 33.63 | 33.77 | -1.29% | 18.10 | 4.66% |