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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.95 | 34.18 | 33.24 | 33.49 | -2.48% | 8.54 | 7.52% |
| 2025-07-21 | 34.28 | 35.30 | 34.08 | 34.34 | +1.78% | 10.80 | 9.25% |
| 2025-07-18 | 34.13 | 34.38 | 33.62 | 33.74 | -1.52% | 6.86 | 5.99% |
| 2025-07-17 | 33.70 | 34.89 | 33.50 | 34.26 | +1.03% | 10.86 | 9.39% |
| 2025-07-16 | 33.70 | 34.50 | 33.30 | 33.91 | +1.41% | 10.79 | 9.41% |
| 2025-07-15 | 33.47 | 33.89 | 32.65 | 33.44 | -0.36% | 8.07 | 7.21% |
| 2025-07-14 | 32.66 | 34.00 | 32.58 | 33.56 | +2.72% | 10.56 | 9.34% |
| 2025-07-11 | 32.01 | 33.00 | 31.69 | 32.67 | +2.16% | 6.70 | 6.12% |
| 2025-07-10 | 32.51 | 32.72 | 31.73 | 31.98 | -2.74% | 6.71 | 6.19% |
| 2025-07-09 | 33.69 | 34.28 | 32.75 | 32.88 | +0.52% | 10.78 | 9.49% |
| 2025-07-08 | 32.46 | 32.97 | 32.18 | 32.71 | +1.39% | 5.98 | 5.44% |
| 2025-07-07 | 32.13 | 32.51 | 31.90 | 32.26 | -0.15% | 3.35 | 3.08% |
| 2025-07-04 | 32.76 | 33.00 | 32.30 | 32.31 | -1.37% | 4.88 | 4.44% |
| 2025-07-03 | 32.60 | 33.18 | 32.50 | 32.76 | +0.37% | 4.05 | 3.66% |
| 2025-07-02 | 33.40 | 33.50 | 32.44 | 32.64 | -3.09% | 6.68 | 6.02% |
| 2025-07-01 | 34.10 | 34.68 | 33.41 | 33.68 | -1.20% | 6.90 | 6.03% |
| 2025-06-30 | 33.88 | 34.35 | 33.80 | 34.09 | +0.68% | 6.66 | 5.79% |
| 2025-06-27 | 34.19 | 34.56 | 33.70 | 33.86 | -0.97% | 7.44 | 6.47% |
| 2025-06-26 | 34.45 | 35.30 | 34.18 | 34.19 | -1.55% | 10.99 | 9.37% |
| 2025-06-25 | 34.50 | 34.83 | 33.90 | 34.73 | +1.34% | 12.09 | 10.42% |