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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.10 | 22.14 | 20.99 | 21.07 | -4.62% | 18.73 | 10.07% |
| 2025-07-21 | 22.15 | 22.80 | 21.66 | 22.09 | -2.08% | 18.89 | 9.76% |
| 2025-07-18 | 21.15 | 23.00 | 21.01 | 22.56 | +6.87% | 28.10 | 14.58% |
| 2025-07-17 | 20.38 | 22.00 | 20.38 | 21.11 | +3.63% | 22.09 | 11.85% |
| 2025-07-16 | 20.94 | 21.08 | 20.23 | 20.37 | -2.95% | 14.99 | 8.33% |
| 2025-07-15 | 20.07 | 21.37 | 19.80 | 20.99 | +2.34% | 23.66 | 13.23% |
| 2025-07-14 | 19.89 | 20.95 | 19.27 | 20.51 | +6.71% | 26.76 | 15.38% |
| 2025-07-11 | 18.12 | 19.65 | 17.76 | 19.22 | +6.72% | 18.63 | 11.30% |
| 2025-07-10 | 17.88 | 18.13 | 17.74 | 18.01 | +0.39% | 3.57 | 2.27% |
| 2025-07-09 | 18.18 | 18.24 | 17.86 | 17.94 | -0.83% | 4.09 | 2.60% |
| 2025-07-08 | 17.47 | 18.14 | 17.36 | 18.09 | +3.55% | 5.31 | 3.40% |
| 2025-07-07 | 17.60 | 17.69 | 17.41 | 17.47 | -0.74% | 2.66 | 1.74% |
| 2025-07-04 | 17.79 | 17.94 | 17.56 | 17.60 | -1.35% | 3.73 | 2.41% |
| 2025-07-03 | 17.73 | 18.02 | 17.67 | 17.84 | +0.62% | 3.08 | 1.98% |
| 2025-07-02 | 18.16 | 18.17 | 17.61 | 17.73 | -2.31% | 3.99 | 2.57% |
| 2025-07-01 | 18.46 | 18.54 | 18.01 | 18.15 | -1.57% | 4.65 | 2.93% |
| 2025-06-30 | 18.43 | 18.55 | 18.20 | 18.44 | +0.82% | 4.85 | 3.02% |
| 2025-06-27 | 18.19 | 19.08 | 18.09 | 18.29 | +0.16% | 8.02 | 4.97% |
| 2025-06-26 | 18.28 | 18.72 | 18.05 | 18.26 | +0.66% | 9.86 | 6.13% |
| 2025-06-25 | 17.56 | 18.15 | 17.45 | 18.14 | +3.01% | 7.17 | 4.59% |