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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.00 | 35.17 | 34.50 | 34.64 | -1.28% | 15.02 | 3.77% |
| 2025-10-21 | 34.62 | 35.24 | 34.40 | 35.09 | +0.37% | 18.31 | 4.58% |
| 2025-10-20 | 34.80 | 35.66 | 34.30 | 34.96 | +1.66% | 21.87 | 5.46% |
| 2025-10-17 | 35.38 | 36.66 | 34.38 | 34.39 | -4.71% | 30.48 | 7.50% |
| 2025-10-16 | 34.06 | 37.29 | 33.46 | 36.09 | +5.62% | 46.61 | 11.54% |
| 2025-10-15 | 34.00 | 34.32 | 33.47 | 34.17 | +0.50% | 13.92 | 3.57% |
| 2025-10-14 | 35.28 | 35.56 | 34.00 | 34.00 | -3.74% | 21.87 | 5.52% |
| 2025-10-13 | 33.00 | 35.72 | 33.00 | 35.32 | +0.68% | 22.03 | 5.51% |
| 2025-10-10 | 36.40 | 36.40 | 35.01 | 35.08 | -4.65% | 25.80 | 6.35% |
| 2025-10-09 | 36.14 | 37.15 | 35.80 | 36.79 | +1.80% | 30.40 | 7.26% |
| 2025-09-30 | 36.48 | 36.88 | 35.96 | 36.14 | +1.32% | 23.89 | 5.73% |
| 2025-09-29 | 35.91 | 36.00 | 35.08 | 35.67 | +0.73% | 20.24 | 4.97% |
| 2025-09-26 | 36.90 | 37.01 | 35.41 | 35.41 | -5.47% | 38.45 | 9.31% |
| 2025-09-25 | 37.00 | 38.38 | 36.71 | 37.46 | +0.67% | 38.75 | 8.97% |
| 2025-09-24 | 36.92 | 37.50 | 36.37 | 37.21 | +0.19% | 36.43 | 8.59% |
| 2025-09-23 | 39.30 | 39.39 | 36.99 | 37.14 | -6.68% | 54.72 | 12.60% |
| 2025-09-22 | 39.50 | 40.32 | 38.98 | 39.80 | +1.43% | 47.26 | 10.40% |
| 2025-09-19 | 39.39 | 39.91 | 38.80 | 39.24 | -0.03% | 52.05 | 11.54% |
| 2025-09-18 | 38.50 | 40.94 | 37.90 | 39.25 | +2.00% | 82.01 | 18.21% |
| 2025-09-17 | 39.00 | 39.03 | 38.00 | 38.48 | -1.79% | 45.25 | 10.28% |