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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.30 | 27.80 | 26.92 | 27.62 | +1.06% | 2.15 | 2.37% |
| 2025-12-16 | 28.45 | 28.45 | 27.31 | 27.33 | -3.33% | 2.16 | 2.36% |
| 2025-12-15 | 28.76 | 28.89 | 28.24 | 28.27 | -2.11% | 2.29 | 2.42% |
| 2025-12-12 | 28.65 | 28.88 | 28.29 | 28.88 | +0.38% | 3.50 | 3.68% |
| 2025-12-11 | 29.44 | 29.57 | 28.73 | 28.77 | -2.21% | 2.32 | 2.41% |
| 2025-12-10 | 29.40 | 29.62 | 29.13 | 29.42 | -0.27% | 2.20 | 2.26% |
| 2025-12-09 | 29.81 | 30.17 | 29.47 | 29.50 | -1.44% | 2.57 | 2.60% |
| 2025-12-08 | 29.70 | 30.09 | 29.30 | 29.93 | +1.11% | 4.24 | 4.30% |
| 2025-12-05 | 28.32 | 29.63 | 28.15 | 29.60 | +4.26% | 4.60 | 4.75% |
| 2025-12-04 | 28.88 | 28.99 | 28.20 | 28.39 | +0.82% | 2.90 | 3.05% |
| 2025-12-03 | 28.68 | 28.96 | 28.08 | 28.16 | -1.85% | 2.08 | 2.21% |
| 2025-12-02 | 28.90 | 29.23 | 28.51 | 28.69 | -4.05% | 3.77 | 3.94% |
| 2025-12-01 | 29.08 | 29.96 | 29.08 | 29.90 | +2.29% | 3.30 | 3.35% |
| 2025-11-28 | 29.00 | 29.35 | 28.71 | 29.23 | +1.32% | 2.20 | 2.28% |
| 2025-11-27 | 29.09 | 29.35 | 28.80 | 28.85 | -0.41% | 1.95 | 2.02% |
| 2025-11-26 | 28.80 | 29.17 | 28.63 | 28.97 | +0.28% | 2.06 | 2.14% |
| 2025-11-25 | 29.05 | 29.35 | 28.75 | 28.89 | +0.14% | 2.76 | 2.87% |
| 2025-11-24 | 28.40 | 29.08 | 27.99 | 28.85 | +2.38% | 2.59 | 2.74% |
| 2025-11-21 | 28.40 | 28.88 | 27.60 | 28.18 | -1.50% | 3.61 | 3.85% |
| 2025-11-20 | 29.10 | 29.45 | 28.60 | 28.61 | -1.68% | 1.75 | 1.83% |