拓尔思 sz.300229
18.37
+0.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.33 | 18.50 | 17.88 | 18.37 | +0.66% | 4.27 | 2.69% |
| 2026-05-21 | 19.12 | 19.40 | 18.15 | 18.25 | -3.59% | 5.68 | 3.45% |
| 2026-05-20 | 19.46 | 19.78 | 18.85 | 18.93 | -3.32% | 5.55 | 3.31% |
| 2026-05-19 | 19.01 | 19.75 | 18.92 | 19.58 | +2.51% | 6.58 | 3.87% |
| 2026-05-18 | 18.55 | 19.27 | 18.53 | 19.10 | +2.19% | 4.87 | 2.93% |
| 2026-05-15 | 18.60 | 19.32 | 18.57 | 18.69 | +0.65% | 5.51 | 3.33% |
| 2026-05-14 | 19.60 | 19.93 | 18.50 | 18.57 | -4.03% | 5.44 | 3.28% |
| 2026-05-13 | 18.99 | 19.41 | 18.72 | 19.35 | +1.20% | 4.22 | 2.52% |
| 2026-05-12 | 19.51 | 19.60 | 19.04 | 19.12 | -2.70% | 4.80 | 2.86% |
| 2026-05-11 | 19.63 | 20.02 | 19.41 | 19.65 | +0.82% | 6.10 | 3.55% |
| 2026-05-08 | 19.91 | 20.15 | 19.44 | 19.49 | -0.15% | 8.10 | 4.71% |
| 2026-05-07 | 18.73 | 19.59 | 18.67 | 19.52 | +4.27% | 7.37 | 4.40% |
| 2026-05-06 | 18.09 | 19.00 | 18.05 | 18.72 | +4.76% | 6.51 | 3.99% |
| 2026-04-30 | 17.91 | 18.07 | 17.76 | 17.87 | -0.45% | 2.55 | 1.64% |
| 2026-04-29 | 17.54 | 18.17 | 17.50 | 17.95 | +2.40% | 3.53 | 2.26% |
| 2026-04-28 | 18.10 | 18.10 | 17.41 | 17.53 | -3.63% | 4.05 | 2.63% |
| 2026-04-27 | 18.50 | 18.55 | 17.97 | 18.19 | -0.82% | 3.97 | 2.49% |
| 2026-04-24 | 18.09 | 18.90 | 17.60 | 18.34 | +0.94% | 7.16 | 4.50% |
| 2026-04-23 | 18.28 | 18.51 | 17.95 | 18.17 | -4.17% | 6.81 | 4.28% |
| 2026-04-22 | 18.52 | 19.05 | 18.41 | 18.96 | +2.10% | 4.63 | 2.82% |