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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.07 | 17.64 | 17.05 | 17.61 | +3.35% | 4.87 | 3.19% |
| 2025-06-23 | 16.30 | 17.12 | 16.30 | 17.04 | +2.53% | 3.33 | 2.27% |
| 2025-06-20 | 17.35 | 17.37 | 16.60 | 16.62 | -3.48% | 4.31 | 2.94% |
| 2025-06-19 | 17.40 | 17.73 | 17.15 | 17.22 | -0.86% | 4.85 | 3.19% |
| 2025-06-18 | 17.38 | 17.48 | 17.20 | 17.37 | -0.23% | 2.50 | 1.65% |
| 2025-06-17 | 17.48 | 17.55 | 17.25 | 17.41 | -0.40% | 2.57 | 1.69% |
| 2025-06-16 | 16.99 | 17.54 | 16.93 | 17.48 | +2.34% | 3.95 | 2.61% |
| 2025-06-13 | 17.65 | 17.79 | 17.05 | 17.08 | -3.99% | 5.21 | 3.46% |
| 2025-06-12 | 17.70 | 18.08 | 17.60 | 17.79 | -0.50% | 3.17 | 2.03% |
| 2025-06-11 | 17.80 | 18.17 | 17.80 | 17.88 | -0.06% | 3.55 | 2.26% |
| 2025-06-10 | 18.41 | 18.48 | 17.62 | 17.89 | -2.93% | 5.48 | 3.49% |
| 2025-06-09 | 18.10 | 18.52 | 18.00 | 18.43 | +2.22% | 5.44 | 3.40% |
| 2025-06-06 | 18.04 | 18.26 | 17.73 | 18.03 | +0.06% | 5.10 | 3.25% |
| 2025-06-05 | 17.49 | 18.14 | 17.48 | 18.02 | +3.03% | 5.88 | 3.78% |
| 2025-06-04 | 17.34 | 17.66 | 17.20 | 17.49 | +1.45% | 3.07 | 2.02% |
| 2025-06-03 | 17.00 | 17.94 | 16.96 | 17.24 | +0.64% | 4.31 | 2.83% |
| 2025-05-30 | 17.50 | 17.55 | 17.08 | 17.13 | -2.84% | 3.60 | 2.40% |
| 2025-05-29 | 16.99 | 17.64 | 16.98 | 17.63 | +3.77% | 5.21 | 3.43% |
| 2025-05-28 | 17.39 | 17.46 | 16.93 | 16.99 | -1.91% | 3.99 | 2.67% |
| 2025-05-27 | 17.73 | 17.75 | 17.25 | 17.32 | -3.08% | 4.77 | 3.15% |