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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 32.37 | 34.56 | 31.98 | 33.29 | +3.42% | 10.01 | 9.11% |
| 2026-01-15 | 32.33 | 32.72 | 31.71 | 32.19 | -1.65% | 5.45 | 5.12% |
| 2026-01-14 | 33.20 | 33.72 | 32.21 | 32.73 | -1.45% | 9.04 | 8.22% |
| 2026-01-13 | 34.55 | 34.81 | 33.00 | 33.21 | -4.05% | 10.06 | 8.98% |
| 2026-01-12 | 33.00 | 34.62 | 32.89 | 34.61 | +5.36% | 12.91 | 11.48% |
| 2026-01-09 | 32.39 | 33.20 | 32.29 | 32.85 | +0.43% | 7.82 | 7.18% |
| 2026-01-08 | 32.37 | 32.86 | 32.25 | 32.71 | +1.68% | 6.32 | 5.84% |
| 2026-01-07 | 32.42 | 32.86 | 32.00 | 32.17 | -1.56% | 6.56 | 6.11% |
| 2026-01-06 | 33.02 | 33.33 | 32.43 | 32.68 | -1.57% | 8.22 | 7.54% |
| 2026-01-05 | 32.38 | 33.33 | 32.05 | 33.20 | +0.79% | 8.46 | 7.77% |
| 2025-12-31 | 32.55 | 33.40 | 32.00 | 32.94 | -2.46% | 12.98 | 11.99% |
| 2025-12-30 | 31.58 | 34.59 | 31.34 | 33.77 | +5.90% | 16.67 | 15.19% |
| 2025-12-29 | 31.50 | 32.22 | 31.26 | 31.89 | +1.24% | 10.06 | 9.53% |
| 2025-12-26 | 31.20 | 31.90 | 31.02 | 31.50 | -1.44% | 10.68 | 10.23% |
| 2025-12-25 | 29.06 | 33.93 | 29.06 | 31.96 | +13.01% | 16.41 | 15.68% |
| 2025-12-24 | 27.98 | 28.28 | 27.96 | 28.28 | +1.25% | 1.97 | 2.10% |
| 2025-12-23 | 28.10 | 28.29 | 27.84 | 27.93 | -1.31% | 1.63 | 1.76% |
| 2025-12-22 | 28.26 | 28.50 | 28.02 | 28.30 | +1.98% | 2.31 | 2.46% |
| 2025-12-19 | 27.60 | 28.04 | 27.60 | 27.75 | +1.06% | 1.82 | 1.97% |
| 2025-12-18 | 27.52 | 27.97 | 27.43 | 27.46 | -0.58% | 1.53 | 1.66% |