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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.02 | 28.01 | 25.68 | 26.73 | +1.79% | 26.28 | 11.23% |
| 2025-08-18 | 26.21 | 27.18 | 26.00 | 26.26 | +0.23% | 26.59 | 11.45% |
| 2025-08-15 | 24.80 | 27.00 | 24.72 | 26.20 | +3.48% | 22.62 | 10.04% |
| 2025-08-14 | 24.57 | 25.90 | 24.47 | 25.32 | +2.93% | 23.38 | 10.53% |
| 2025-08-13 | 24.56 | 25.15 | 24.36 | 24.60 | -0.24% | 15.01 | 6.97% |
| 2025-08-12 | 25.63 | 25.80 | 23.93 | 24.66 | -4.97% | 21.94 | 10.12% |
| 2025-08-11 | 25.50 | 26.68 | 25.21 | 25.95 | +0.46% | 16.89 | 7.45% |
| 2025-08-08 | 26.40 | 27.18 | 25.68 | 25.83 | -4.01% | 19.94 | 8.72% |
| 2025-08-07 | 26.00 | 27.50 | 25.67 | 26.91 | +2.24% | 28.82 | 12.41% |
| 2025-08-06 | 24.00 | 27.20 | 23.07 | 26.32 | +8.99% | 31.58 | 14.63% |
| 2025-08-05 | 25.26 | 25.67 | 24.10 | 24.15 | -4.70% | 16.46 | 7.58% |
| 2025-08-04 | 24.52 | 25.48 | 24.51 | 25.34 | +0.76% | 17.12 | 7.82% |
| 2025-08-01 | 25.09 | 25.41 | 23.67 | 25.15 | +2.11% | 23.25 | 10.84% |
| 2025-07-31 | 24.40 | 25.35 | 23.92 | 24.63 | +3.27% | 25.23 | 11.69% |
| 2025-07-30 | 23.46 | 24.79 | 23.20 | 23.85 | +0.21% | 18.86 | 8.98% |
| 2025-07-29 | 23.92 | 24.95 | 23.52 | 23.80 | -2.06% | 22.97 | 10.82% |
| 2025-07-28 | 23.65 | 24.92 | 22.60 | 24.30 | +2.27% | 24.95 | 12.18% |
| 2025-07-25 | 22.38 | 23.99 | 22.32 | 23.76 | +7.56% | 28.86 | 14.21% |
| 2025-07-24 | 22.00 | 22.47 | 21.80 | 22.09 | -0.90% | 15.47 | 8.02% |
| 2025-07-23 | 21.13 | 22.76 | 20.77 | 22.29 | +5.79% | 24.30 | 12.66% |