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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.78 | 18.15 | 17.56 | 17.87 | +1.13% | 4.57 | 2.94% |
| 2025-05-23 | 17.79 | 18.49 | 17.62 | 17.67 | -1.17% | 8.56 | 5.41% |
| 2025-05-22 | 17.51 | 17.97 | 17.44 | 17.88 | +1.53% | 5.06 | 3.26% |
| 2025-05-21 | 17.80 | 17.85 | 17.49 | 17.61 | -1.62% | 3.88 | 2.52% |
| 2025-05-20 | 17.49 | 18.03 | 17.26 | 17.90 | -2.72% | 7.40 | 4.80% |
| 2025-05-19 | 18.51 | 18.51 | 18.08 | 18.40 | -0.65% | 3.87 | 2.43% |
| 2025-05-16 | 18.61 | 18.86 | 18.40 | 18.52 | -1.17% | 4.01 | 2.46% |
| 2025-05-15 | 19.51 | 19.56 | 18.68 | 18.74 | -3.95% | 6.14 | 3.71% |
| 2025-05-14 | 19.27 | 19.73 | 19.10 | 19.51 | +1.77% | 8.56 | 5.05% |
| 2025-05-13 | 19.76 | 19.88 | 19.08 | 19.17 | -0.88% | 6.79 | 4.01% |
| 2025-05-12 | 19.07 | 19.35 | 18.88 | 19.34 | +2.65% | 6.47 | 3.86% |
| 2025-05-09 | 19.40 | 19.40 | 18.78 | 18.84 | -3.04% | 5.53 | 3.34% |
| 2025-05-08 | 19.16 | 19.78 | 19.01 | 19.43 | +1.41% | 7.98 | 4.70% |
| 2025-05-07 | 19.62 | 20.03 | 18.93 | 19.16 | -0.62% | 9.52 | 5.62% |
| 2025-05-06 | 18.60 | 19.57 | 18.49 | 19.28 | +5.76% | 10.18 | 6.12% |