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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.68 | 39.98 | 34.06 | 37.80 | +8.84% | 29.36 | 23.70% |
| 2025-08-18 | 34.34 | 35.00 | 34.21 | 34.73 | +1.14% | 11.13 | 9.53% |
| 2025-08-15 | 33.88 | 34.42 | 33.81 | 34.34 | +0.56% | 8.97 | 7.77% |
| 2025-08-14 | 34.30 | 34.87 | 33.14 | 34.15 | -0.20% | 12.18 | 10.59% |
| 2025-08-13 | 34.03 | 34.36 | 33.71 | 34.22 | +0.62% | 7.84 | 6.81% |
| 2025-08-12 | 34.14 | 34.42 | 33.60 | 34.01 | -0.47% | 6.08 | 5.31% |
| 2025-08-11 | 34.21 | 34.37 | 33.97 | 34.17 | +0.83% | 6.36 | 5.51% |
| 2025-08-08 | 35.10 | 35.10 | 33.88 | 33.89 | -3.36% | 8.12 | 7.00% |
| 2025-08-07 | 35.80 | 35.98 | 34.56 | 35.07 | -1.74% | 12.49 | 10.57% |
| 2025-08-06 | 34.56 | 36.56 | 34.20 | 35.69 | +4.97% | 20.78 | 17.33% |
| 2025-08-05 | 33.96 | 34.15 | 33.60 | 34.00 | +0.59% | 6.65 | 5.81% |
| 2025-08-04 | 32.30 | 33.87 | 32.30 | 33.80 | +3.36% | 6.28 | 5.58% |
| 2025-08-01 | 33.02 | 33.29 | 32.35 | 32.70 | -1.51% | 5.05 | 4.57% |
| 2025-07-31 | 33.34 | 33.98 | 33.00 | 33.20 | -1.45% | 6.09 | 5.38% |
| 2025-07-30 | 33.90 | 35.25 | 33.49 | 33.69 | -0.80% | 8.27 | 7.15% |
| 2025-07-29 | 34.05 | 34.09 | 33.37 | 33.96 | -0.26% | 5.98 | 5.25% |
| 2025-07-28 | 34.56 | 34.66 | 33.88 | 34.05 | -0.96% | 6.28 | 5.45% |
| 2025-07-25 | 33.80 | 34.48 | 33.61 | 34.38 | +2.35% | 9.36 | 8.13% |
| 2025-07-24 | 33.10 | 33.90 | 33.10 | 33.59 | +2.28% | 6.76 | 5.97% |
| 2025-07-23 | 33.23 | 33.33 | 32.80 | 32.84 | -1.94% | 5.26 | 4.72% |