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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.55 | 19.72 | 19.44 | 19.52 | -1.06% | 2.27 | 1.33% |
| 2025-10-21 | 19.70 | 19.82 | 19.52 | 19.73 | +0.36% | 3.11 | 1.81% |
| 2025-10-20 | 19.60 | 19.85 | 19.47 | 19.66 | +2.29% | 3.87 | 2.25% |
| 2025-10-17 | 20.13 | 20.22 | 19.21 | 19.22 | -4.47% | 5.51 | 3.21% |
| 2025-10-16 | 20.77 | 20.77 | 20.05 | 20.12 | -3.69% | 5.14 | 2.90% |
| 2025-10-15 | 20.61 | 20.90 | 19.80 | 20.89 | +1.36% | 5.37 | 3.00% |
| 2025-10-14 | 21.30 | 21.50 | 20.56 | 20.61 | -2.32% | 5.86 | 3.20% |
| 2025-10-13 | 20.52 | 21.30 | 20.51 | 21.10 | -1.40% | 5.72 | 3.12% |
| 2025-10-10 | 22.40 | 22.44 | 21.32 | 21.40 | -5.69% | 10.42 | 5.48% |
| 2025-10-09 | 22.50 | 22.97 | 22.00 | 22.69 | +1.25% | 13.44 | 6.81% |
| 2025-09-30 | 21.83 | 22.98 | 21.77 | 22.41 | +5.66% | 15.61 | 7.96% |
| 2025-09-29 | 21.50 | 21.58 | 20.95 | 21.21 | -0.84% | 6.41 | 3.46% |
| 2025-09-26 | 22.22 | 22.22 | 21.39 | 21.39 | -3.91% | 8.41 | 4.43% |
| 2025-09-25 | 21.28 | 22.69 | 21.21 | 22.26 | +4.75% | 15.46 | 7.98% |
| 2025-09-24 | 20.71 | 21.28 | 20.62 | 21.25 | +1.53% | 6.77 | 3.69% |
| 2025-09-23 | 21.55 | 21.56 | 20.45 | 20.93 | -2.92% | 9.46 | 5.20% |
| 2025-09-22 | 21.72 | 22.09 | 21.13 | 21.56 | -0.55% | 8.76 | 4.66% |
| 2025-09-19 | 22.22 | 22.75 | 21.58 | 21.68 | -2.34% | 8.48 | 4.42% |
| 2025-09-18 | 22.28 | 23.04 | 21.92 | 22.20 | -0.89% | 13.45 | 6.84% |
| 2025-09-17 | 22.05 | 22.63 | 21.83 | 22.40 | +1.04% | 8.76 | 4.49% |