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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.74 | 26.99 | 26.42 | 26.95 | +0.79% | 2.58 | 2.86% |
| 2026-04-20 | 26.61 | 26.88 | 26.52 | 26.74 | +0.49% | 2.18 | 2.42% |
| 2026-04-17 | 26.23 | 26.75 | 25.92 | 26.61 | +1.45% | 2.50 | 2.81% |
| 2026-04-16 | 26.15 | 26.35 | 25.93 | 26.23 | +1.59% | 1.68 | 1.91% |
| 2026-04-15 | 26.42 | 26.60 | 25.73 | 25.82 | -1.86% | 1.72 | 1.95% |
| 2026-04-14 | 26.16 | 26.45 | 26.06 | 26.31 | +1.23% | 1.73 | 1.95% |
| 2026-04-13 | 25.70 | 26.15 | 25.60 | 25.99 | +0.31% | 1.52 | 1.73% |
| 2026-04-10 | 25.70 | 26.43 | 25.60 | 25.91 | +2.01% | 2.20 | 2.50% |
| 2026-04-09 | 25.70 | 25.75 | 25.36 | 25.40 | -2.23% | 1.67 | 1.94% |
| 2026-04-08 | 25.22 | 26.04 | 25.21 | 25.98 | +5.27% | 2.82 | 3.25% |
| 2026-04-07 | 24.75 | 24.90 | 24.45 | 24.68 | +0.28% | 0.94 | 1.13% |
| 2026-04-03 | 25.14 | 25.37 | 24.60 | 24.61 | -2.07% | 1.21 | 1.44% |
| 2026-04-02 | 25.60 | 25.63 | 25.05 | 25.13 | -2.29% | 1.59 | 1.86% |
| 2026-04-01 | 25.58 | 25.86 | 25.33 | 25.72 | +2.59% | 2.29 | 2.65% |
| 2026-03-31 | 25.14 | 25.65 | 25.07 | 25.07 | -0.32% | 2.02 | 2.36% |
| 2026-03-30 | 25.00 | 25.30 | 24.86 | 25.15 | -0.67% | 1.63 | 1.96% |
| 2026-03-27 | 25.00 | 25.39 | 24.60 | 25.32 | -1.86% | 2.87 | 3.45% |
| 2026-03-26 | 25.45 | 26.86 | 25.45 | 25.80 | +3.24% | 4.70 | 5.40% |
| 2026-03-25 | 24.66 | 25.13 | 24.66 | 24.99 | +1.26% | 1.81 | 2.19% |
| 2026-03-24 | 24.99 | 25.14 | 24.02 | 24.68 | +1.11% | 1.85 | 2.28% |