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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.81 | 32.37 | 31.51 | 31.90 | +0.25% | 3.46 | 3.27% |
| 2025-10-21 | 31.76 | 31.86 | 31.25 | 31.82 | +0.86% | 2.49 | 2.37% |
| 2025-10-20 | 31.66 | 31.94 | 31.36 | 31.55 | +1.97% | 2.98 | 2.84% |
| 2025-10-17 | 32.25 | 32.47 | 30.90 | 30.94 | -4.24% | 4.39 | 4.20% |
| 2025-10-16 | 32.76 | 32.80 | 32.13 | 32.31 | -2.39% | 3.35 | 3.11% |
| 2025-10-15 | 32.33 | 33.21 | 31.80 | 33.10 | +2.86% | 4.93 | 4.56% |
| 2025-10-14 | 34.03 | 34.09 | 32.12 | 32.18 | -4.23% | 5.24 | 4.78% |
| 2025-10-13 | 32.50 | 33.72 | 31.76 | 33.60 | -2.55% | 5.65 | 5.13% |
| 2025-10-10 | 35.91 | 36.25 | 34.29 | 34.48 | -4.30% | 7.07 | 6.06% |
| 2025-10-09 | 35.79 | 36.38 | 35.43 | 36.03 | +0.70% | 5.70 | 4.76% |
| 2025-09-30 | 36.10 | 36.62 | 35.75 | 35.78 | -0.72% | 5.40 | 4.50% |
| 2025-09-29 | 35.40 | 36.25 | 35.17 | 36.04 | +2.65% | 6.18 | 5.21% |
| 2025-09-26 | 36.42 | 36.68 | 35.11 | 35.11 | -4.64% | 7.06 | 5.94% |
| 2025-09-25 | 37.31 | 37.68 | 36.75 | 36.82 | -1.66% | 7.12 | 5.77% |
| 2025-09-24 | 36.66 | 37.56 | 36.14 | 37.44 | +1.52% | 7.79 | 6.33% |
| 2025-09-23 | 37.66 | 38.37 | 35.82 | 36.88 | -3.38% | 11.82 | 9.65% |
| 2025-09-22 | 38.39 | 39.34 | 37.80 | 38.17 | +1.30% | 11.23 | 8.80% |
| 2025-09-19 | 38.55 | 39.80 | 37.41 | 37.68 | -2.03% | 15.71 | 12.39% |
| 2025-09-18 | 40.11 | 40.75 | 37.86 | 38.46 | -4.35% | 24.44 | 18.60% |
| 2025-09-17 | 39.20 | 40.81 | 38.90 | 40.21 | +2.34% | 21.25 | 15.98% |