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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.69 | 22.25 | 21.50 | 22.17 | +2.26% | 7.82 | 4.06% |
| 2025-09-15 | 21.91 | 22.17 | 21.62 | 21.68 | -1.68% | 7.00 | 3.67% |
| 2025-09-12 | 21.89 | 22.50 | 21.70 | 22.05 | -0.50% | 10.71 | 5.53% |
| 2025-09-11 | 21.88 | 22.19 | 21.37 | 22.16 | +2.59% | 10.20 | 5.34% |
| 2025-09-10 | 21.30 | 21.97 | 21.30 | 21.60 | +1.79% | 7.22 | 3.83% |
| 2025-09-09 | 22.10 | 22.12 | 21.21 | 21.22 | -4.80% | 9.42 | 5.01% |
| 2025-09-08 | 21.80 | 22.50 | 21.80 | 22.29 | +1.27% | 10.38 | 5.37% |
| 2025-09-05 | 21.71 | 22.15 | 21.22 | 22.01 | +1.62% | 8.38 | 4.40% |
| 2025-09-04 | 21.74 | 22.56 | 21.18 | 21.66 | -0.28% | 11.30 | 5.89% |
| 2025-09-03 | 22.77 | 22.97 | 21.65 | 21.72 | -4.44% | 11.30 | 5.81% |
| 2025-09-02 | 23.29 | 23.37 | 22.35 | 22.73 | -2.11% | 12.89 | 6.51% |
| 2025-09-01 | 23.98 | 24.10 | 23.13 | 23.22 | -0.98% | 13.30 | 6.49% |
| 2025-08-29 | 24.11 | 24.15 | 23.30 | 23.45 | -3.78% | 16.95 | 8.22% |
| 2025-08-28 | 25.04 | 25.46 | 23.20 | 24.37 | -3.64% | 29.19 | 13.81% |
| 2025-08-27 | 27.70 | 27.90 | 25.21 | 25.29 | -5.99% | 22.86 | 9.83% |
| 2025-08-26 | 26.79 | 27.68 | 26.38 | 26.90 | -0.41% | 16.91 | 7.18% |
| 2025-08-25 | 27.71 | 27.98 | 26.40 | 27.01 | -2.46% | 27.79 | 11.69% |
| 2025-08-22 | 26.65 | 28.00 | 26.35 | 27.69 | +3.98% | 26.22 | 11.00% |
| 2025-08-21 | 25.70 | 27.30 | 25.53 | 26.63 | +1.14% | 22.24 | 9.59% |
| 2025-08-20 | 26.30 | 26.58 | 25.51 | 26.33 | -1.50% | 18.02 | 7.94% |