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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.85 | 34.88 | 33.30 | 33.52 | -3.26% | 22.55 | 5.84% |
| 2025-11-18 | 34.00 | 35.05 | 33.47 | 34.65 | +2.06% | 36.96 | 9.35% |
| 2025-11-17 | 32.67 | 34.47 | 32.67 | 33.95 | +6.33% | 34.51 | 8.92% |
| 2025-11-14 | 31.45 | 32.56 | 31.31 | 31.93 | +0.60% | 15.98 | 4.34% |
| 2025-11-13 | 31.16 | 31.76 | 30.97 | 31.74 | +1.63% | 10.68 | 2.97% |
| 2025-11-12 | 31.50 | 31.67 | 30.87 | 31.23 | -1.51% | 11.99 | 3.35% |
| 2025-11-11 | 32.83 | 32.83 | 31.68 | 31.71 | -3.23% | 15.89 | 4.32% |
| 2025-11-10 | 33.15 | 33.35 | 32.50 | 32.77 | -1.03% | 13.59 | 3.62% |
| 2025-11-07 | 33.57 | 33.59 | 33.10 | 33.11 | -2.24% | 11.88 | 3.12% |
| 2025-11-06 | 33.72 | 34.00 | 33.18 | 33.87 | +1.10% | 13.45 | 3.49% |
| 2025-11-05 | 33.64 | 33.95 | 33.10 | 33.50 | -1.82% | 14.47 | 3.77% |
| 2025-11-04 | 34.62 | 34.76 | 34.00 | 34.12 | -2.37% | 14.28 | 3.63% |
| 2025-11-03 | 34.27 | 35.00 | 34.20 | 34.95 | +2.01% | 19.40 | 4.89% |
| 2025-10-31 | 34.01 | 34.58 | 33.86 | 34.26 | +0.74% | 13.50 | 3.43% |
| 2025-10-30 | 34.83 | 34.83 | 34.00 | 34.01 | -2.44% | 16.01 | 4.08% |
| 2025-10-29 | 34.68 | 34.95 | 34.00 | 34.86 | +0.32% | 21.77 | 5.53% |
| 2025-10-28 | 35.00 | 35.09 | 34.60 | 34.75 | -1.86% | 20.69 | 5.19% |
| 2025-10-27 | 35.05 | 35.67 | 35.03 | 35.41 | +1.14% | 25.37 | 6.26% |
| 2025-10-24 | 35.55 | 35.55 | 34.81 | 35.01 | -0.20% | 19.77 | 4.92% |
| 2025-10-23 | 34.64 | 35.15 | 34.29 | 35.08 | +1.27% | 14.78 | 3.71% |