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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.79 | 20.90 | 20.13 | 20.25 | -1.98% | 5.26 | 2.96% |
| 2025-11-18 | 20.15 | 20.93 | 19.95 | 20.66 | +2.43% | 8.43 | 4.70% |
| 2025-11-17 | 19.40 | 20.30 | 19.40 | 20.17 | +3.44% | 5.47 | 3.12% |
| 2025-11-14 | 19.99 | 19.99 | 19.50 | 19.50 | -3.03% | 3.58 | 2.08% |
| 2025-11-13 | 19.66 | 20.12 | 19.56 | 20.11 | +1.98% | 3.48 | 2.00% |
| 2025-11-12 | 20.13 | 20.20 | 19.58 | 19.72 | -2.76% | 3.85 | 2.22% |
| 2025-11-11 | 20.17 | 20.88 | 19.81 | 20.28 | +0.55% | 6.04 | 3.41% |
| 2025-11-10 | 20.33 | 20.56 | 20.00 | 20.17 | +0.90% | 3.41 | 1.93% |
| 2025-11-07 | 20.06 | 20.34 | 19.92 | 19.99 | -1.28% | 3.88 | 2.22% |
| 2025-11-06 | 20.35 | 20.46 | 20.00 | 20.25 | -0.78% | 4.21 | 2.39% |
| 2025-11-05 | 20.40 | 20.62 | 20.13 | 20.41 | -1.50% | 4.53 | 2.55% |
| 2025-11-04 | 20.98 | 21.03 | 20.52 | 20.72 | -2.95% | 6.87 | 3.79% |
| 2025-11-03 | 20.80 | 21.45 | 20.45 | 21.35 | +3.74% | 10.88 | 5.95% |
| 2025-10-31 | 19.50 | 20.94 | 19.50 | 20.58 | +4.84% | 12.10 | 6.76% |
| 2025-10-30 | 19.81 | 20.09 | 19.52 | 19.63 | -0.96% | 5.06 | 2.93% |
| 2025-10-29 | 19.68 | 19.82 | 19.41 | 19.82 | +0.25% | 4.02 | 2.35% |
| 2025-10-28 | 19.67 | 20.11 | 19.48 | 19.77 | +0.61% | 5.30 | 3.06% |
| 2025-10-27 | 19.54 | 19.87 | 19.35 | 19.65 | +1.24% | 4.72 | 2.76% |
| 2025-10-24 | 19.65 | 19.82 | 19.31 | 19.41 | -2.71% | 6.18 | 3.62% |
| 2025-10-23 | 19.52 | 20.02 | 19.28 | 19.95 | +2.20% | 3.57 | 2.08% |