当前位置: 爱股网 > 股票行情 > 拓山重工(001226)股票行情

拓山重工(001226)股票行情

拓山重工(001226)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

拓山重工(001226)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	43.45	43.31	-0.19	-0.44%	42.58	43.78	7354	3177.48	0.98%
2026-03-26	44.69	43.50	-0.09	-0.21%	41.98	44.99	17065	7454.60	2.29%
2026-03-25	41.81	43.59	1.98	4.76%	41.61	43.90	12009	5192.12	1.61%
2026-03-24	41.28	41.61	1.12	2.77%	40.39	41.76	7342	3026.03	0.98%
2026-03-23	42.33	40.49	-2.18	-5.11%	40.13	43.29	11256	4664.47	1.51%
2026-03-20	43.33	42.67	-0.55	-1.27%	42.36	44.41	7029	3048.25	0.94%
2026-03-19	43.95	43.22	-1.18	-2.66%	43.10	44.06	7108	3090.09	0.95%
2026-03-18	44.11	44.40	0.67	1.53%	43.27	44.45	7143	3129.46	0.96%
2026-03-17	44.88	43.73	-1.14	-2.54%	43.73	45.39	7130	3173.58	0.95%
2026-03-16	45.56	44.87	-0.75	-1.64%	44.52	46.55	10087	4570.67	1.35%
2026-03-13	47.85	45.62	-1.83	-3.86%	45.48	48.10	14338	6665.45	1.92%
2026-03-12	45.30	47.45	2.37	5.26%	45.00	49.11	28230	13370.33	3.78%
2026-03-11	45.64	45.08	-0.57	-1.25%	44.88	46.01	7266	3289.67	0.97%
2026-03-10	45.58	45.65	0.35	0.77%	45.40	47.00	6755	3103.70	0.90%
2026-03-09	45.93	45.30	-1.31	-2.81%	44.40	46.03	12957	5863.95	1.74%
2026-03-06	44.70	46.61	2.19	4.93%	44.70	46.66	14919	6868.16	2.00%
2026-03-05	44.25	44.42	1.05	2.42%	43.20	45.38	11945	5294.89	1.60%
2026-03-04	42.30	43.37	0.44	1.02%	42.00	43.69	10383	4460.48	1.39%
2026-03-03	45.00	42.93	-2.18	-4.83%	42.74	45.43	11025	4837.68	1.48%
2026-03-02	45.60	45.11	-0.41	-0.90%	44.10	45.68	11384	5112.67	1.52%
2026-02-27	45.54	45.52	-0.02	-0.04%	44.58	45.80	10360	4686.95	1.39%
2026-02-26	47.35	45.54	-1.38	-2.94%	44.85	47.35	16361	7462.26	2.19%
2026-02-25	46.58	46.92	0.31	0.67%	46.10	47.60	17751	8335.64	2.38%
2026-02-24	48.87	46.61	-2.25	-4.60%	45.18	49.09	27548	12849.34	3.69%
2026-02-13	52.58	48.86	-4.65	-8.69%	48.33	52.60	38020	19027.73	5.09%
2026-02-12	54.40	53.51	-0.88	-1.62%	52.20	54.40	16259	8658.72	2.18%
2026-02-11	52.40	54.39	1.73	3.29%	51.95	54.76	22807	12261.49	3.05%
2026-02-10	51.50	52.66	1.56	3.05%	50.53	53.50	19810	10299.30	2.65%
2026-02-09	51.19	51.10	0.41	0.81%	49.66	51.19	14103	7115.71	1.89%
2026-02-06	51.94	50.69	-1.25	-2.41%	50.60	52.10	10723	5479.03	1.44%
2026-02-05	52.34	51.94	-0.22	-0.42%	51.55	52.76	7097	3695.26	0.95%
2026-02-04	53.59	52.16	-0.81	-1.53%	51.81	53.59	11958	6271.77	1.60%
2026-02-03	52.00	52.97	1.44	2.79%	51.84	53.20	13325	7001.85	1.78%
2026-02-02	51.80	51.53	-0.30	-0.58%	50.50	54.01	25437	13376.01	3.41%
2026-01-30	48.70	51.83	3.05	6.25%	48.70	51.97	25316	12895.08	3.39%
2026-01-29	50.25	48.78	-1.52	-3.02%	48.20	50.94	13331	6605.32	1.79%
2026-01-28	51.85	50.30	-1.53	-2.95%	50.02	52.88	16079	8158.37	2.15%
2026-01-27	50.05	51.83	1.82	3.64%	50.00	52.00	16324	8336.56	2.19%
2026-01-26	50.77	50.01	-0.87	-1.71%	49.00	51.58	14057	7027.27	1.88%
2026-01-23	51.60	50.88	-0.71	-1.38%	50.55	52.10	18559	9522.43	2.49%
2026-01-22	50.23	51.59	1.36	2.71%	50.12	52.66	20631	10656.76	2.76%
2026-01-21	48.00	50.23	2.43	5.08%	47.50	50.56	29246	14472.12	3.92%
2026-01-20	48.40	47.80	-0.60	-1.24%	47.51	50.78	23447	11520.20	3.14%
2026-01-19	48.48	48.40	-0.06	-0.12%	47.60	48.90	12833	6197.18	1.72%
2026-01-16	48.78	48.46	-0.29	-0.59%	47.90	49.09	16761	8112.34	2.24%
2026-01-15	46.80	48.75	1.34	2.83%	46.80	50.50	23550	11431.12	3.15%
2026-01-14	47.27	47.41	0.65	1.39%	46.53	47.77	18792	8844.47	2.52%
2026-01-13	47.87	46.76	-1.14	-2.38%	46.75	48.98	22484	10668.48	3.01%
2026-01-12	44.94	47.90	2.95	6.56%	44.69	49.01	36026	17171.76	4.82%
2026-01-09	45.35	44.95	-0.28	-0.62%	44.00	45.54	17109	7658.21	2.29%
2026-01-08	44.15	45.23	1.09	2.47%	44.15	46.74	14616	6604.06	1.96%
2026-01-07	44.15	44.14	-0.02	-0.05%	43.61	44.39	11276	4961.35	1.51%
2026-01-06	43.78	44.16	0.30	0.68%	42.46	44.40	18500	8061.01	2.48%
2026-01-05	44.23	43.86	-0.34	-0.77%	43.50	44.38	12651	5565.04	1.69%
2025-12-31	43.77	44.20	0.78	1.80%	43.02	44.48	13267	5834.82	1.78%
2025-12-30	44.45	43.42	-1.03	-2.32%	43.11	44.96	11210	4891.37	1.50%
2025-12-29	45.38	44.45	-1.07	-2.35%	44.33	45.79	13814	6187.82	1.85%
2025-12-26	44.43	45.52	0.50	1.11%	44.29	45.85	26545	11994.85	3.56%
2025-12-25	43.32	45.02	2.51	5.90%	43.32	46.76	45748	20880.01	6.13%
2025-12-24	42.51	42.51	-0.35	-0.82%	42.01	43.00	13180	5590.31	1.77%
2025-12-23	42.42	42.86	0.52	1.23%	41.50	43.05	14310	6050.62	1.92%
2025-12-22	43.78	42.34	-1.45	-3.31%	41.80	43.79	14448	6139.27	1.93%
2025-12-19	43.66	43.79	0.56	1.30%	42.85	43.81	12217	5298.69	1.64%
2025-12-18	43.76	43.23	-0.58	-1.32%	42.59	43.94	18518	8013.22	2.48%
2025-12-17	45.00	43.81	-1.74	-3.82%	43.11	45.70	32639	14337.04	4.37%
2025-12-16	44.20	45.55	1.07	2.41%	43.86	46.19	38985	17548.66	5.22%
2025-12-15	42.36	44.48	1.46	3.39%	42.32	46.25	40755	18219.48	5.46%
2025-12-12	41.59	43.02	1.77	4.29%	41.02	43.76	42386	18157.20	5.68%
2025-12-11	40.52	41.25	0.45	1.10%	40.04	41.50	23374	9555.32	3.13%
2025-12-10	40.41	40.80	0.55	1.37%	40.30	41.87	17524	7176.11	2.35%
2025-12-09	40.92	40.25	-0.67	-1.64%	39.83	41.00	13399	5390.70	1.79%
2025-12-08	40.50	40.92	0.42	1.04%	39.80	41.20	17763	7211.51	2.38%
2025-12-05	40.18	40.50	0.03	0.07%	39.91	41.17	16075	6526.63	2.15%
2025-12-04	41.64	40.47	-1.14	-2.74%	40.19	41.68	18671	7592.09	2.50%
2025-12-03	39.52	41.61	2.48	6.34%	38.20	41.98	46852	19079.67	6.27%
2025-12-02	39.65	39.13	-0.82	-2.05%	39.01	40.75	15102	5957.70	2.02%
2025-12-01	40.01	39.95	-0.06	-0.15%	39.55	40.49	9726	3890.70	1.30%
2025-11-28	39.32	40.01	0.68	1.73%	39.00	40.17	12552	4975.99	1.68%
2025-11-27	39.33	39.33	-0.09	-0.23%	39.06	39.99	11793	4668.96	1.58%
2025-11-26	39.60	39.42	-0.46	-1.15%	39.33	40.88	18231	7293.12	2.44%

深证大盘股票行情在线 K线走势图

拓山重工(001226)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09