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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.93 | 24.64 | 23.68 | 23.70 | -1.74% | 12.59 | 5.97% |
| 2026-02-12 | 23.75 | 24.39 | 23.49 | 24.12 | +2.64% | 15.06 | 7.19% |
| 2026-02-11 | 23.99 | 24.17 | 23.40 | 23.50 | -1.55% | 10.69 | 5.15% |
| 2026-02-10 | 23.36 | 24.26 | 23.13 | 23.87 | +3.24% | 16.88 | 8.14% |
| 2026-02-09 | 22.33 | 23.35 | 22.33 | 23.12 | +6.05% | 11.42 | 5.71% |
| 2026-02-06 | 22.09 | 22.39 | 21.62 | 21.80 | -2.15% | 7.00 | 3.65% |
| 2026-02-05 | 22.47 | 22.78 | 22.23 | 22.28 | -2.58% | 6.09 | 3.12% |
| 2026-02-04 | 23.00 | 23.42 | 22.30 | 22.87 | -1.85% | 10.02 | 5.04% |
| 2026-02-03 | 22.80 | 23.30 | 22.61 | 23.30 | +3.74% | 9.54 | 4.74% |
| 2026-02-02 | 23.34 | 23.49 | 22.45 | 22.46 | -1.96% | 9.66 | 4.81% |
| 2026-01-30 | 23.71 | 23.81 | 22.70 | 22.91 | -4.14% | 12.38 | 6.13% |
| 2026-01-29 | 22.98 | 25.34 | 22.89 | 23.90 | +2.66% | 26.80 | 12.54% |
| 2026-01-28 | 24.31 | 24.45 | 23.20 | 23.28 | -4.12% | 15.13 | 7.30% |
| 2026-01-27 | 23.97 | 24.74 | 23.16 | 24.28 | +1.89% | 17.61 | 8.44% |
| 2026-01-26 | 24.82 | 25.15 | 23.31 | 23.83 | -2.97% | 16.28 | 7.77% |
| 2026-01-23 | 24.01 | 24.87 | 23.72 | 24.56 | +2.42% | 16.88 | 7.91% |
| 2026-01-22 | 23.85 | 24.33 | 23.54 | 23.98 | +1.18% | 11.68 | 5.59% |
| 2026-01-21 | 23.42 | 24.39 | 23.42 | 23.70 | -0.96% | 11.08 | 5.31% |
| 2026-01-20 | 24.93 | 25.06 | 23.80 | 23.93 | -2.45% | 16.35 | 7.69% |
| 2026-01-19 | 24.89 | 25.18 | 24.39 | 24.53 | -2.43% | 16.89 | 7.84% |