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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.70 | 27.13 | 24.90 | 25.14 | -7.10% | 33.91 | 15.19% |
| 2026-01-15 | 28.79 | 29.00 | 26.44 | 27.06 | -12.37% | 46.21 | 19.20% |
| 2026-01-14 | 26.23 | 31.00 | 26.23 | 30.88 | +15.22% | 72.65 | 29.20% |
| 2026-01-13 | 28.67 | 29.88 | 26.50 | 26.80 | +1.36% | 70.03 | 28.49% |
| 2026-01-12 | 23.01 | 26.44 | 22.81 | 26.44 | +20.02% | 44.55 | 20.27% |
| 2026-01-09 | 20.38 | 22.12 | 20.36 | 22.03 | +7.57% | 18.96 | 10.12% |
| 2026-01-08 | 20.21 | 21.00 | 20.02 | 20.48 | +1.99% | 8.56 | 4.78% |
| 2026-01-07 | 20.20 | 20.43 | 19.98 | 20.08 | -0.89% | 5.37 | 3.05% |
| 2026-01-06 | 20.32 | 20.32 | 20.00 | 20.26 | -0.34% | 6.54 | 3.71% |
| 2026-01-05 | 19.92 | 20.48 | 19.75 | 20.33 | +2.16% | 8.18 | 4.64% |
| 2025-12-31 | 19.50 | 20.04 | 19.33 | 19.90 | +2.26% | 5.79 | 3.36% |
| 2025-12-30 | 19.22 | 19.66 | 19.22 | 19.46 | +1.35% | 4.66 | 2.75% |
| 2025-12-29 | 18.80 | 19.39 | 18.77 | 19.20 | +1.96% | 4.41 | 2.64% |
| 2025-12-26 | 18.80 | 18.99 | 18.69 | 18.83 | +0.16% | 2.75 | 1.67% |
| 2025-12-25 | 18.65 | 18.92 | 18.56 | 18.80 | +1.08% | 2.45 | 1.50% |
| 2025-12-24 | 18.45 | 18.64 | 18.36 | 18.60 | +0.27% | 2.28 | 1.41% |
| 2025-12-23 | 18.99 | 19.17 | 18.50 | 18.55 | -0.64% | 2.35 | 1.43% |
| 2025-12-22 | 18.60 | 18.74 | 18.53 | 18.67 | +0.48% | 2.08 | 1.27% |
| 2025-12-19 | 18.46 | 18.60 | 18.40 | 18.58 | +0.92% | 1.92 | 1.19% |
| 2025-12-18 | 18.42 | 18.64 | 18.35 | 18.41 | -1.02% | 2.01 | 1.24% |