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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.41 | 29.58 | 28.95 | 29.10 | -1.09% | 1.72 | 1.78% |
| 2025-11-18 | 29.60 | 29.73 | 29.33 | 29.42 | -0.94% | 1.69 | 1.72% |
| 2025-11-17 | 29.33 | 29.79 | 29.33 | 29.70 | +1.64% | 2.04 | 2.08% |
| 2025-11-14 | 29.81 | 30.03 | 29.22 | 29.22 | -2.96% | 2.43 | 2.47% |
| 2025-11-13 | 30.10 | 30.30 | 29.70 | 30.11 | +0.03% | 2.16 | 2.17% |
| 2025-11-12 | 30.80 | 30.80 | 29.60 | 30.10 | -2.15% | 3.09 | 3.10% |
| 2025-11-11 | 30.97 | 31.06 | 30.48 | 30.76 | +0.20% | 2.35 | 2.30% |
| 2025-11-10 | 31.38 | 31.63 | 30.61 | 30.70 | -2.57% | 3.92 | 3.80% |
| 2025-11-07 | 32.28 | 32.28 | 31.50 | 31.51 | -2.45% | 2.77 | 2.64% |
| 2025-11-06 | 31.83 | 32.55 | 31.68 | 32.30 | +1.54% | 3.20 | 3.00% |
| 2025-11-05 | 31.65 | 32.37 | 31.61 | 31.81 | -0.84% | 2.26 | 2.14% |
| 2025-11-04 | 32.49 | 32.50 | 31.85 | 32.08 | -1.87% | 3.03 | 2.85% |
| 2025-11-03 | 32.60 | 32.88 | 32.15 | 32.69 | -1.48% | 4.10 | 3.80% |
| 2025-10-31 | 32.49 | 33.55 | 32.44 | 33.18 | +1.47% | 3.96 | 3.59% |
| 2025-10-30 | 33.07 | 33.63 | 32.65 | 32.70 | -1.89% | 3.94 | 3.59% |
| 2025-10-29 | 32.81 | 33.60 | 32.63 | 33.33 | +1.83% | 4.30 | 3.92% |
| 2025-10-28 | 33.03 | 33.44 | 32.47 | 32.73 | +0.37% | 5.26 | 4.80% |
| 2025-10-27 | 32.51 | 32.76 | 32.22 | 32.61 | +1.21% | 3.66 | 3.39% |
| 2025-10-24 | 31.76 | 32.41 | 31.76 | 32.22 | +1.67% | 3.39 | 3.18% |
| 2025-10-23 | 31.65 | 31.80 | 31.11 | 31.69 | -0.66% | 2.34 | 2.25% |