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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.70 | 35.38 | 33.81 | 34.21 | -3.12% | 33.89 | 8.58% |
| 2026-01-15 | 37.40 | 37.50 | 35.20 | 35.31 | -1.04% | 44.26 | 10.68% |
| 2026-01-14 | 34.56 | 36.55 | 34.56 | 35.68 | +3.24% | 52.63 | 12.89% |
| 2026-01-13 | 36.89 | 36.99 | 34.42 | 34.56 | -6.29% | 50.74 | 12.47% |
| 2026-01-12 | 35.77 | 37.77 | 35.38 | 36.88 | +5.07% | 68.06 | 16.28% |
| 2026-01-09 | 33.57 | 35.10 | 33.40 | 35.10 | +2.69% | 48.71 | 12.28% |
| 2026-01-08 | 34.21 | 35.28 | 33.78 | 34.18 | +1.33% | 42.19 | 10.64% |
| 2026-01-07 | 34.27 | 34.60 | 33.47 | 33.73 | -1.58% | 32.35 | 8.34% |
| 2026-01-06 | 33.42 | 34.51 | 33.26 | 34.27 | +1.54% | 37.21 | 9.55% |
| 2026-01-05 | 33.10 | 33.99 | 32.94 | 33.75 | +1.96% | 34.40 | 8.97% |
| 2025-12-31 | 33.75 | 34.41 | 33.05 | 33.10 | -3.13% | 36.86 | 9.61% |
| 2025-12-30 | 34.00 | 34.88 | 33.84 | 34.17 | +1.18% | 69.61 | 17.73% |
| 2025-12-29 | 31.88 | 33.77 | 31.86 | 33.77 | +10.00% | 58.75 | 15.48% |
| 2025-12-26 | 30.54 | 31.08 | 30.45 | 30.70 | +0.29% | 10.37 | 2.94% |
| 2025-12-25 | 30.52 | 30.70 | 30.40 | 30.61 | +0.29% | 7.47 | 2.13% |
| 2025-12-24 | 29.90 | 30.70 | 29.88 | 30.52 | +1.60% | 10.70 | 3.07% |
| 2025-12-23 | 30.27 | 30.43 | 29.91 | 30.04 | -0.76% | 6.92 | 2.01% |
| 2025-12-22 | 30.10 | 30.50 | 30.10 | 30.27 | +0.50% | 6.92 | 1.99% |
| 2025-12-19 | 29.82 | 30.20 | 29.82 | 30.12 | +1.69% | 8.09 | 2.35% |
| 2025-12-18 | 29.80 | 30.22 | 29.61 | 29.62 | -1.37% | 6.13 | 1.79% |