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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.11 | 34.90 | 32.11 | 34.27 | +7.19% | 15.36 | 13.43% |
| 2025-06-23 | 31.22 | 32.20 | 31.05 | 31.97 | -0.19% | 6.77 | 6.31% |
| 2025-06-20 | 33.90 | 34.42 | 31.80 | 32.03 | -6.84% | 12.79 | 11.53% |
| 2025-06-19 | 33.51 | 35.58 | 33.21 | 34.38 | +1.54% | 15.35 | 13.17% |
| 2025-06-18 | 33.90 | 34.47 | 33.48 | 33.86 | -0.50% | 7.92 | 6.90% |
| 2025-06-17 | 34.36 | 34.86 | 33.71 | 34.03 | -1.62% | 8.46 | 7.32% |
| 2025-06-16 | 33.83 | 35.20 | 33.67 | 34.59 | +0.44% | 10.40 | 8.96% |
| 2025-06-13 | 35.48 | 36.71 | 34.28 | 34.44 | -4.39% | 13.88 | 11.54% |
| 2025-06-12 | 35.49 | 36.23 | 35.03 | 36.02 | -0.58% | 14.71 | 12.22% |
| 2025-06-11 | 35.80 | 37.80 | 35.51 | 36.23 | -0.49% | 21.33 | 17.32% |
| 2025-06-10 | 34.15 | 37.01 | 33.58 | 36.41 | +6.06% | 22.48 | 18.91% |
| 2025-06-09 | 35.01 | 35.95 | 34.25 | 34.33 | 0.00% | 15.34 | 12.97% |
| 2025-06-06 | 32.89 | 35.00 | 32.60 | 34.33 | +3.59% | 15.87 | 13.84% |
| 2025-06-05 | 32.28 | 33.68 | 31.58 | 33.14 | +2.95% | 12.10 | 10.98% |
| 2025-06-04 | 32.03 | 32.50 | 32.00 | 32.19 | +0.28% | 5.95 | 5.47% |
| 2025-06-03 | 31.84 | 32.39 | 31.80 | 32.10 | -0.68% | 6.75 | 6.23% |
| 2025-05-30 | 33.80 | 33.81 | 32.00 | 32.32 | -5.72% | 13.01 | 11.81% |
| 2025-05-29 | 34.28 | 34.94 | 34.06 | 34.28 | 0.00% | 9.52 | 8.20% |
| 2025-05-28 | 35.35 | 35.68 | 34.11 | 34.28 | -3.98% | 12.07 | 10.23% |
| 2025-05-27 | 34.18 | 35.95 | 33.30 | 35.70 | +3.72% | 18.00 | 15.35% |