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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.40 | 18.50 | 17.43 | 17.61 | -5.73% | 5.45 | 3.47% |
| 2026-03-20 | 19.69 | 19.72 | 18.68 | 18.68 | -4.89% | 5.45 | 3.28% |
| 2026-03-19 | 19.51 | 19.80 | 19.41 | 19.64 | -1.36% | 3.69 | 2.16% |
| 2026-03-18 | 19.45 | 19.97 | 19.31 | 19.91 | +3.05% | 4.46 | 2.60% |
| 2026-03-17 | 20.00 | 20.06 | 19.31 | 19.32 | -3.21% | 4.22 | 2.46% |
| 2026-03-16 | 19.87 | 19.99 | 19.54 | 19.96 | +0.81% | 4.00 | 2.32% |
| 2026-03-13 | 20.69 | 20.72 | 19.76 | 19.80 | -4.72% | 7.70 | 4.40% |
| 2026-03-12 | 21.02 | 21.49 | 20.76 | 20.78 | -1.28% | 6.26 | 3.41% |
| 2026-03-11 | 21.59 | 21.77 | 21.01 | 21.05 | -2.32% | 6.96 | 3.74% |
| 2026-03-10 | 21.68 | 22.66 | 21.09 | 21.55 | +0.61% | 12.92 | 6.77% |
| 2026-03-09 | 20.30 | 21.58 | 19.99 | 21.42 | +3.23% | 10.88 | 6.01% |
| 2026-03-06 | 20.50 | 20.97 | 20.48 | 20.75 | +0.05% | 5.74 | 3.17% |
| 2026-03-05 | 21.30 | 21.40 | 20.44 | 20.74 | -0.10% | 7.74 | 4.25% |
| 2026-03-04 | 20.76 | 21.36 | 20.53 | 20.76 | -1.94% | 8.09 | 4.43% |
| 2026-03-03 | 23.86 | 23.99 | 21.04 | 21.17 | -9.49% | 16.39 | 8.50% |
| 2026-03-02 | 24.00 | 24.98 | 23.31 | 23.39 | +1.04% | 23.36 | 11.11% |
| 2026-02-27 | 22.32 | 23.66 | 22.20 | 23.15 | +3.39% | 12.57 | 6.22% |
| 2026-02-26 | 22.55 | 22.73 | 22.20 | 22.39 | -1.41% | 6.93 | 3.54% |
| 2026-02-25 | 22.59 | 23.04 | 22.27 | 22.71 | +1.34% | 9.11 | 4.61% |
| 2026-02-24 | 23.78 | 23.78 | 22.20 | 22.41 | -5.44% | 12.29 | 6.24% |