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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.87 | 18.93 | 18.46 | 18.57 | -2.31% | 3.61 | 2.22% |
| 2026-04-20 | 18.80 | 19.28 | 18.68 | 19.01 | +1.60% | 4.91 | 2.95% |
| 2026-04-17 | 18.58 | 18.88 | 18.53 | 18.71 | -0.05% | 3.12 | 1.91% |
| 2026-04-16 | 18.58 | 18.78 | 18.53 | 18.72 | +1.79% | 4.11 | 2.52% |
| 2026-04-15 | 18.84 | 18.86 | 18.31 | 18.39 | -1.71% | 3.91 | 2.41% |
| 2026-04-14 | 18.72 | 18.92 | 18.54 | 18.71 | +1.96% | 4.43 | 2.71% |
| 2026-04-13 | 18.19 | 18.51 | 17.98 | 18.35 | -0.65% | 3.08 | 1.93% |
| 2026-04-10 | 18.47 | 18.92 | 18.36 | 18.47 | +1.71% | 4.89 | 3.00% |
| 2026-04-09 | 18.51 | 18.63 | 18.12 | 18.16 | -3.86% | 4.38 | 2.74% |
| 2026-04-08 | 17.76 | 18.92 | 17.76 | 18.89 | +9.51% | 6.82 | 4.24% |
| 2026-04-07 | 17.19 | 17.40 | 17.08 | 17.25 | +0.82% | 1.85 | 1.23% |
| 2026-04-03 | 17.75 | 17.79 | 17.11 | 17.11 | -2.56% | 2.21 | 1.46% |
| 2026-04-02 | 18.10 | 18.15 | 17.45 | 17.56 | -3.68% | 3.11 | 2.01% |
| 2026-04-01 | 18.30 | 18.36 | 18.02 | 18.23 | +2.07% | 2.79 | 1.76% |
| 2026-03-31 | 18.04 | 18.40 | 17.83 | 17.86 | -1.11% | 2.83 | 1.79% |
| 2026-03-30 | 17.67 | 18.07 | 17.51 | 18.06 | +0.11% | 2.63 | 1.69% |
| 2026-03-27 | 17.56 | 18.18 | 17.50 | 18.04 | +1.18% | 2.64 | 1.68% |
| 2026-03-26 | 18.36 | 18.42 | 17.74 | 17.83 | -3.26% | 3.71 | 2.35% |
| 2026-03-25 | 18.16 | 18.75 | 18.10 | 18.43 | +1.88% | 4.97 | 3.08% |
| 2026-03-24 | 17.97 | 18.15 | 17.51 | 18.09 | +2.73% | 3.99 | 2.56% |