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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.43 | 18.67 | 17.95 | 18.60 | +1.09% | 3.34 | 2.09% |
| 2025-12-16 | 19.23 | 19.24 | 18.30 | 18.40 | -4.37% | 3.79 | 2.34% |
| 2025-12-15 | 19.48 | 19.57 | 19.24 | 19.24 | -2.24% | 2.69 | 1.59% |
| 2025-12-12 | 19.45 | 19.79 | 19.42 | 19.68 | +1.18% | 3.01 | 1.76% |
| 2025-12-11 | 19.80 | 19.80 | 19.45 | 19.45 | -1.82% | 2.91 | 1.71% |
| 2025-12-10 | 19.67 | 19.82 | 19.45 | 19.81 | +0.76% | 3.12 | 1.82% |
| 2025-12-09 | 19.96 | 20.13 | 19.63 | 19.66 | -1.99% | 4.28 | 2.48% |
| 2025-12-08 | 20.08 | 20.28 | 20.01 | 20.06 | -0.25% | 4.90 | 2.79% |
| 2025-12-05 | 20.00 | 20.18 | 19.70 | 20.11 | +0.50% | 4.02 | 2.31% |
| 2025-12-04 | 19.90 | 20.10 | 19.76 | 20.01 | +0.15% | 3.11 | 1.78% |
| 2025-12-03 | 20.57 | 20.63 | 19.86 | 19.98 | -3.15% | 5.91 | 3.37% |
| 2025-12-02 | 21.16 | 21.29 | 20.57 | 20.63 | -1.53% | 6.20 | 3.41% |
| 2025-12-01 | 20.99 | 21.14 | 20.70 | 20.95 | -2.29% | 9.58 | 5.24% |
| 2025-11-28 | 20.70 | 21.65 | 20.31 | 21.44 | +3.28% | 14.41 | 7.86% |
| 2025-11-27 | 20.75 | 21.05 | 20.54 | 20.76 | -0.38% | 6.46 | 3.57% |
| 2025-11-26 | 20.98 | 21.39 | 20.80 | 20.84 | -1.19% | 8.40 | 4.57% |
| 2025-11-25 | 20.70 | 21.40 | 20.67 | 21.09 | +1.79% | 12.69 | 6.87% |
| 2025-11-24 | 19.98 | 20.89 | 19.75 | 20.72 | +5.93% | 11.92 | 6.67% |
| 2025-11-21 | 19.52 | 20.24 | 19.21 | 19.56 | -1.21% | 5.67 | 3.30% |
| 2025-11-20 | 20.39 | 20.50 | 19.77 | 19.80 | -2.22% | 4.49 | 2.57% |