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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.21 | 34.54 | 33.80 | 34.42 | +0.94% | 9.63 | 8.34% |
| 2025-05-23 | 34.70 | 35.69 | 34.10 | 34.10 | -2.88% | 13.54 | 11.51% |
| 2025-05-22 | 35.12 | 35.32 | 34.11 | 35.11 | +1.47% | 12.72 | 10.82% |
| 2025-05-21 | 35.14 | 36.66 | 34.50 | 34.60 | -3.41% | 17.07 | 14.29% |
| 2025-05-20 | 37.79 | 37.80 | 35.52 | 35.82 | -7.20% | 25.97 | 21.14% |
| 2025-05-19 | 38.00 | 39.23 | 36.45 | 38.60 | +2.12% | 26.21 | 20.48% |
| 2025-05-16 | 37.50 | 41.88 | 37.50 | 37.80 | -2.75% | 42.83 | 31.86% |
| 2025-05-15 | 37.00 | 38.88 | 36.23 | 38.87 | +4.66% | 35.75 | 28.13% |
| 2025-05-14 | 38.14 | 38.75 | 36.50 | 37.14 | -2.31% | 29.62 | 23.62% |
| 2025-05-13 | 38.95 | 40.39 | 37.80 | 38.02 | +2.26% | 50.45 | 38.36% |
| 2025-05-12 | 31.93 | 37.18 | 31.91 | 37.18 | +20.01% | 36.63 | 30.69% |
| 2025-05-09 | 29.49 | 31.84 | 28.20 | 30.98 | +5.91% | 15.53 | 15.18% |
| 2025-05-08 | 29.00 | 30.00 | 29.00 | 29.25 | +0.27% | 6.37 | 6.41% |
| 2025-05-07 | 29.80 | 30.02 | 28.67 | 29.17 | -0.88% | 7.00 | 7.07% |
| 2025-05-06 | 28.90 | 29.46 | 28.58 | 29.43 | +2.22% | 7.33 | 7.45% |