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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.20 | 31.86 | 31.10 | 31.79 | +1.60% | 4.16 | 3.96% |
| 2026-02-12 | 31.23 | 31.46 | 30.87 | 31.29 | -1.32% | 4.37 | 4.22% |
| 2026-02-11 | 30.86 | 32.05 | 30.75 | 31.71 | +4.17% | 8.69 | 8.32% |
| 2026-02-10 | 30.13 | 30.59 | 29.91 | 30.44 | +1.00% | 2.97 | 2.95% |
| 2026-02-09 | 30.29 | 30.38 | 30.01 | 30.14 | +0.60% | 2.51 | 2.50% |
| 2026-02-06 | 29.31 | 30.36 | 29.17 | 29.96 | +1.49% | 2.73 | 2.75% |
| 2026-02-05 | 30.17 | 30.26 | 29.50 | 29.52 | -2.83% | 2.86 | 2.90% |
| 2026-02-04 | 30.55 | 30.74 | 29.98 | 30.38 | -0.78% | 2.43 | 2.42% |
| 2026-02-03 | 30.30 | 30.68 | 29.99 | 30.62 | +2.58% | 2.77 | 2.74% |
| 2026-02-02 | 30.23 | 30.94 | 29.81 | 29.85 | -1.19% | 3.42 | 3.39% |
| 2026-01-30 | 30.70 | 31.07 | 29.71 | 30.21 | -2.26% | 3.65 | 3.63% |
| 2026-01-29 | 31.14 | 31.94 | 30.81 | 30.91 | -0.58% | 3.73 | 3.58% |
| 2026-01-28 | 31.70 | 31.88 | 31.06 | 31.09 | -2.78% | 3.31 | 3.19% |
| 2026-01-27 | 31.91 | 32.35 | 30.69 | 31.98 | -0.25% | 4.77 | 4.57% |
| 2026-01-26 | 33.57 | 34.25 | 31.75 | 32.06 | -4.16% | 7.16 | 6.61% |
| 2026-01-23 | 32.93 | 33.62 | 32.84 | 33.45 | +0.87% | 5.82 | 5.26% |
| 2026-01-22 | 33.17 | 33.65 | 32.83 | 33.16 | +0.85% | 5.07 | 4.60% |
| 2026-01-21 | 33.00 | 33.46 | 32.78 | 32.88 | -1.38% | 5.37 | 4.89% |
| 2026-01-20 | 33.50 | 34.16 | 32.95 | 33.34 | -1.10% | 6.03 | 5.43% |
| 2026-01-19 | 33.34 | 34.15 | 33.00 | 33.71 | +1.26% | 8.34 | 7.45% |