拓斯达 sz.300607
33.80
+0.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.50 | 34.21 | 32.88 | 33.80 | +0.18% | 11.55 | 10.16% |
| 2026-05-21 | 33.17 | 34.95 | 32.70 | 33.74 | +1.78% | 17.89 | 15.58% |
| 2026-05-20 | 33.79 | 33.98 | 32.85 | 33.15 | -3.47% | 10.20 | 9.09% |
| 2026-05-19 | 33.00 | 34.50 | 32.71 | 34.34 | +4.19% | 14.35 | 12.57% |
| 2026-05-18 | 32.79 | 33.66 | 32.50 | 32.96 | -0.36% | 11.79 | 10.53% |
| 2026-05-15 | 31.23 | 34.30 | 31.18 | 33.08 | +5.48% | 16.69 | 14.97% |
| 2026-05-14 | 32.43 | 32.60 | 31.36 | 31.36 | -4.04% | 10.32 | 9.63% |
| 2026-05-13 | 32.10 | 34.38 | 32.00 | 32.68 | -1.36% | 15.91 | 14.13% |
| 2026-05-12 | 31.99 | 33.41 | 31.44 | 33.13 | +5.01% | 13.79 | 12.59% |
| 2026-05-11 | 31.49 | 31.66 | 30.82 | 31.55 | -0.19% | 8.94 | 8.48% |
| 2026-05-08 | 30.13 | 33.06 | 30.00 | 31.61 | +3.81% | 13.30 | 12.42% |
| 2026-05-07 | 29.55 | 30.50 | 29.40 | 30.45 | +3.05% | 6.71 | 6.59% |
| 2026-05-06 | 29.03 | 29.76 | 29.03 | 29.55 | +1.27% | 5.23 | 5.25% |
| 2026-04-30 | 28.57 | 29.65 | 28.42 | 29.18 | +2.21% | 5.33 | 5.40% |
| 2026-04-29 | 28.30 | 28.74 | 28.20 | 28.55 | +0.46% | 3.47 | 3.60% |
| 2026-04-28 | 29.30 | 29.88 | 28.22 | 28.42 | -4.18% | 6.09 | 6.25% |
| 2026-04-27 | 29.20 | 30.56 | 28.99 | 29.66 | -0.54% | 6.59 | 6.57% |
| 2026-04-24 | 28.77 | 30.23 | 28.75 | 29.82 | +1.88% | 8.93 | 8.92% |
| 2026-04-23 | 29.50 | 30.80 | 29.00 | 29.27 | +6.94% | 12.45 | 12.35% |
| 2026-04-22 | 26.80 | 27.45 | 26.59 | 27.37 | +1.56% | 2.73 | 3.00% |