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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.55 | 39.45 | 37.54 | 39.29 | +4.36% | 18.06 | 14.05% |
| 2025-09-15 | 38.91 | 39.37 | 37.55 | 37.65 | -1.85% | 15.04 | 11.81% |
| 2025-09-12 | 39.70 | 40.45 | 38.33 | 38.36 | -3.30% | 19.45 | 15.03% |
| 2025-09-11 | 37.30 | 39.98 | 37.15 | 39.67 | +5.34% | 24.09 | 18.69% |
| 2025-09-10 | 37.04 | 38.50 | 37.01 | 37.66 | +0.78% | 13.91 | 11.07% |
| 2025-09-09 | 37.32 | 37.95 | 37.00 | 37.37 | -1.32% | 10.96 | 8.83% |
| 2025-09-08 | 35.62 | 37.99 | 35.40 | 37.87 | +5.93% | 19.17 | 15.46% |
| 2025-09-05 | 34.22 | 35.79 | 33.88 | 35.75 | +4.62% | 9.73 | 8.34% |
| 2025-09-04 | 35.71 | 35.88 | 33.60 | 34.17 | -4.15% | 9.85 | 8.51% |
| 2025-09-03 | 37.38 | 37.75 | 35.43 | 35.65 | -5.41% | 12.23 | 10.11% |
| 2025-09-02 | 36.90 | 38.99 | 34.69 | 37.69 | +3.46% | 22.68 | 18.53% |
| 2025-09-01 | 36.05 | 37.27 | 35.95 | 36.43 | +1.34% | 8.53 | 7.01% |
| 2025-08-29 | 36.39 | 36.89 | 35.73 | 35.95 | -1.48% | 8.30 | 6.91% |
| 2025-08-28 | 35.65 | 36.50 | 34.84 | 36.49 | +1.98% | 11.11 | 9.35% |
| 2025-08-27 | 36.61 | 37.73 | 35.77 | 35.78 | -2.24% | 13.52 | 11.00% |
| 2025-08-26 | 37.45 | 37.45 | 36.60 | 36.60 | -3.23% | 11.08 | 9.03% |
| 2025-08-25 | 37.40 | 38.22 | 36.90 | 37.82 | +2.55% | 15.37 | 12.30% |
| 2025-08-22 | 36.68 | 37.18 | 36.38 | 36.88 | +1.10% | 11.58 | 9.47% |
| 2025-08-21 | 37.19 | 37.77 | 36.27 | 36.48 | -1.80% | 13.24 | 10.58% |
| 2025-08-20 | 36.80 | 37.98 | 36.60 | 37.15 | -1.72% | 15.67 | 12.48% |