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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.86 | 39.48 | 37.38 | 39.18 | +4.06% | 57.48 | 13.03% |
| 2025-09-15 | 37.00 | 38.22 | 36.80 | 37.65 | +1.24% | 42.90 | 9.99% |
| 2025-09-12 | 37.57 | 38.20 | 37.09 | 37.19 | -0.16% | 55.35 | 12.85% |
| 2025-09-11 | 35.55 | 37.28 | 35.04 | 37.25 | +5.91% | 57.54 | 13.76% |
| 2025-09-10 | 34.90 | 35.49 | 34.59 | 35.17 | +1.41% | 28.92 | 7.19% |
| 2025-09-09 | 35.96 | 36.02 | 34.65 | 34.68 | -3.80% | 30.08 | 7.47% |
| 2025-09-08 | 35.65 | 36.36 | 35.30 | 36.05 | +1.15% | 34.51 | 8.38% |
| 2025-09-05 | 34.63 | 35.84 | 34.03 | 35.64 | +3.12% | 41.72 | 10.35% |
| 2025-09-04 | 36.22 | 36.58 | 33.71 | 34.56 | -4.87% | 49.76 | 12.33% |
| 2025-09-03 | 37.83 | 38.00 | 36.10 | 36.33 | -3.94% | 48.45 | 11.42% |
| 2025-09-02 | 40.30 | 40.30 | 37.51 | 37.82 | -7.58% | 74.38 | 16.79% |
| 2025-09-01 | 41.16 | 42.28 | 39.68 | 40.92 | -1.25% | 78.52 | 16.64% |
| 2025-08-29 | 44.09 | 44.10 | 41.41 | 41.44 | -6.03% | 97.18 | 20.10% |
| 2025-08-28 | 40.53 | 45.43 | 40.30 | 44.10 | +6.78% | 132.79 | 27.34% |
| 2025-08-27 | 41.09 | 43.50 | 40.77 | 41.30 | +2.56% | 157.17 | 32.71% |
| 2025-08-26 | 37.29 | 40.27 | 36.73 | 40.27 | +10.00% | 52.05 | 11.60% |
| 2025-08-25 | 37.50 | 38.54 | 36.30 | 36.61 | +1.44% | 95.20 | 22.27% |
| 2025-08-22 | 35.06 | 37.50 | 34.60 | 36.09 | +5.59% | 85.67 | 20.78% |
| 2025-08-21 | 34.95 | 35.10 | 34.00 | 34.18 | -2.12% | 41.90 | 10.63% |
| 2025-08-20 | 33.88 | 35.32 | 33.66 | 34.92 | +2.22% | 64.91 | 16.40% |