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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.63 | 30.15 | 29.13 | 30.03 | +1.25% | 9.45 | 2.78% |
| 2025-12-16 | 30.51 | 30.58 | 29.61 | 29.66 | -2.79% | 8.41 | 2.45% |
| 2025-12-15 | 30.66 | 31.00 | 30.42 | 30.51 | -1.26% | 7.41 | 2.11% |
| 2025-12-12 | 29.88 | 30.96 | 29.69 | 30.90 | +3.07% | 17.28 | 4.93% |
| 2025-12-11 | 30.60 | 30.70 | 29.88 | 29.98 | -1.99% | 10.01 | 2.90% |
| 2025-12-10 | 30.30 | 30.69 | 30.14 | 30.59 | -0.03% | 7.81 | 2.25% |
| 2025-12-09 | 31.00 | 31.41 | 30.57 | 30.60 | -1.29% | 9.33 | 2.64% |
| 2025-12-08 | 30.66 | 31.19 | 30.66 | 31.00 | +1.14% | 9.29 | 2.62% |
| 2025-12-05 | 30.35 | 30.68 | 29.91 | 30.65 | +0.79% | 8.81 | 2.53% |
| 2025-12-04 | 30.30 | 30.69 | 29.85 | 30.41 | +0.03% | 9.81 | 2.83% |
| 2025-12-03 | 31.10 | 31.20 | 30.38 | 30.40 | -2.60% | 11.09 | 3.16% |
| 2025-12-02 | 32.26 | 32.26 | 31.20 | 31.21 | -2.80% | 11.95 | 3.32% |
| 2025-12-01 | 31.70 | 32.17 | 31.66 | 32.11 | +1.39% | 10.66 | 2.91% |
| 2025-11-28 | 31.40 | 31.67 | 31.10 | 31.67 | +0.70% | 9.00 | 2.49% |
| 2025-11-27 | 31.61 | 32.20 | 31.43 | 31.45 | -1.41% | 11.37 | 3.12% |
| 2025-11-26 | 31.92 | 32.41 | 31.57 | 31.90 | -0.65% | 14.08 | 3.83% |
| 2025-11-25 | 32.26 | 32.80 | 32.10 | 32.11 | -0.47% | 16.18 | 4.36% |
| 2025-11-24 | 32.60 | 32.70 | 30.87 | 32.26 | +0.12% | 19.47 | 5.36% |
| 2025-11-21 | 33.48 | 34.15 | 32.21 | 32.22 | -5.26% | 19.63 | 5.19% |
| 2025-11-20 | 33.52 | 34.50 | 33.01 | 34.01 | +1.46% | 22.56 | 5.80% |