拓日新能(002218)股票行情
拓日新能(002218)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 |
|---|
| 2025-08-01 | 3.63 | 3.69 | 0.07 | 1.93% | 3.61 | 3.75 | 517843 | 19117.12 | 3.72% |
| 2025-07-31 | 3.68 | 3.62 | -0.10 | -2.69% | 3.60 | 3.70 | 527205 | 19204.02 | 3.79% |
| 2025-07-30 | 3.73 | 3.72 | -0.03 | -0.80% | 3.68 | 3.76 | 543816 | 20225.29 | 3.91% |
| 2025-07-29 | 3.73 | 3.75 | 0.03 | 0.81% | 3.67 | 3.76 | 570006 | 21195.06 | 4.09% |
| 2025-07-28 | 3.83 | 3.72 | -0.09 | -2.36% | 3.71 | 3.84 | 717541 | 26837.83 | 5.15% |
| 2025-07-25 | 3.89 | 3.81 | -0.04 | -1.04% | 3.79 | 3.90 | 688914 | 26277.14 | 4.95% |
| 2025-07-24 | 3.83 | 3.85 | 0.07 | 1.85% | 3.77 | 3.87 | 845453 | 32316.39 | 6.07% |
| 2025-07-23 | 3.88 | 3.78 | -0.09 | -2.33% | 3.77 | 3.97 | 1199966 | 46306.15 | 8.62% |
| 2025-07-22 | 3.79 | 3.87 | 0.07 | 1.84% | 3.73 | 3.87 | 1294737 | 49334.34 | 9.30% |
| 2025-07-21 | 3.75 | 3.80 | 0.06 | 1.60% | 3.74 | 3.82 | 914804 | 34625.09 | 6.57% |
| 2025-07-18 | 3.78 | 3.74 | -0.06 | -1.58% | 3.73 | 3.84 | 1035582 | 38910.62 | 7.44% |
| 2025-07-17 | 3.90 | 3.80 | -0.01 | -0.26% | 3.76 | 3.94 | 1475449 | 56435.97 | 10.60% |
| 2025-07-16 | 3.95 | 3.81 | -0.21 | -5.22% | 3.76 | 3.99 | 1807666 | 69066.73 | 12.98% |
| 2025-07-15 | 4.30 | 4.02 | -0.45 | -10.07% | 4.02 | 4.49 | 2479610 | 103039.88 | 17.81% |
| 2025-07-14 | 4.26 | 4.47 | -0.10 | -2.19% | 4.12 | 4.80 | 3013153 | 136834.12 | 21.64% |
| 2025-07-11 | 4.59 | 4.57 | 0.08 | 1.78% | 4.28 | 4.90 | 4064293 | 184901.39 | 29.19% |
| 2025-07-10 | 4.27 | 4.49 | 0.41 | 10.05% | 4.20 | 4.49 | 2443937 | 107692.83 | 17.55% |
| 2025-07-09 | 4.08 | 4.08 | 0.37 | 9.97% | 4.08 | 4.08 | 501868 | 20476.23 | 3.60% |
| 2025-07-08 | 3.35 | 3.72 | 0.34 | 10.06% | 3.33 | 3.72 | 688513 | 25004.18 | 4.94% |
| 2025-07-07 | 3.33 | 3.38 | 0.04 | 1.20% | 3.31 | 3.38 | 217088 | 7281.69 | 1.56% |
| 2025-07-04 | 3.42 | 3.34 | -0.05 | -1.47% | 3.32 | 3.44 | 331918 | 11178.35 | 2.38% |
| 2025-07-03 | 3.34 | 3.39 | 0.01 | 0.30% | 3.32 | 3.40 | 400193 | 13438.29 | 2.87% |
| 2025-07-02 | 3.27 | 3.38 | 0.13 | 4.00% | 3.27 | 3.40 | 648434 | 21710.97 | 4.66% |
| 2025-07-01 | 3.24 | 3.25 | 0.01 | 0.31% | 3.21 | 3.26 | 199243 | 6450.04 | 1.43% |
| 2025-06-30 | 3.19 | 3.24 | 0.07 | 2.21% | 3.18 | 3.35 | 323119 | 10515.66 | 2.32% |
| 2025-06-27 | 3.18 | 3.17 | -0.01 | -0.31% | 3.17 | 3.22 | 161312 | 5148.13 | 1.16% |
| 2025-06-26 | 3.21 | 3.18 | -0.03 | -0.93% | 3.16 | 3.24 | 203392 | 6502.17 | 1.46% |
| 2025-06-25 | 3.19 | 3.21 | 0.02 | 0.63% | 3.17 | 3.21 | 182972 | 5847.63 | 1.31% |
| 2025-06-24 | 3.13 | 3.19 | 0.05 | 1.59% | 3.12 | 3.20 | 217684 | 6907.36 | 1.56% |
| 2025-06-23 | 3.08 | 3.14 | 0.03 | 0.96% | 3.07 | 3.14 | 110147 | 3434.43 | 0.79% |
| 2025-06-20 | 3.07 | 3.11 | 0.04 | 1.30% | 3.07 | 3.16 | 146367 | 4567.77 | 1.05% |
| 2025-06-19 | 3.11 | 3.07 | -0.05 | -1.60% | 3.04 | 3.13 | 119990 | 3698.45 | 0.86% |
| 2025-06-18 | 3.13 | 3.12 | -0.02 | -0.64% | 3.10 | 3.15 | 86019 | 2686.91 | 0.62% |
| 2025-06-17 | 3.10 | 3.14 | 0.03 | 0.96% | 3.09 | 3.14 | 123907 | 3871.09 | 0.89% |
| 2025-06-16 | 3.09 | 3.11 | 0.04 | 1.30% | 3.09 | 3.15 | 114328 | 3562.94 | 0.82% |
| 2025-06-13 | 3.11 | 3.07 | -0.06 | -1.92% | 3.06 | 3.14 | 142133 | 4398.08 | 1.02% |
| 2025-06-12 | 3.15 | 3.13 | -0.03 | -0.95% | 3.12 | 3.16 | 105043 | 3297.24 | 0.75% |
| 2025-06-11 | 3.15 | 3.16 | 0.02 | 0.64% | 3.13 | 3.18 | 129617 | 4100.08 | 0.93% |
| 2025-06-10 | 3.18 | 3.14 | -0.05 | -1.57% | 3.10 | 3.19 | 177148 | 5569.46 | 1.27% |
| 2025-06-09 | 3.17 | 3.19 | 0.03 | 0.95% | 3.16 | 3.19 | 106618 | 3385.64 | 0.77% |
| 2025-06-06 | 3.16 | 3.16 | 0.00 | 0.00% | 3.14 | 3.18 | 88984 | 2813.26 | 0.64% |
| 2025-06-05 | 3.19 | 3.16 | 0.01 | 0.32% | 3.14 | 3.19 | 85356 | 2697.54 | 0.61% |
| 2025-06-04 | 3.14 | 3.15 | 0.02 | 0.64% | 3.13 | 3.16 | 93170 | 2932.15 | 0.67% |
| 2025-06-03 | 3.09 | 3.13 | 0.01 | 0.32% | 3.09 | 3.13 | 81906 | 2552.99 | 0.59% |
| 2025-05-30 | 3.16 | 3.12 | -0.04 | -1.27% | 3.10 | 3.16 | 111489 | 3474.69 | 0.80% |
| 2025-05-29 | 3.11 | 3.16 | 0.04 | 1.28% | 3.10 | 3.17 | 109326 | 3443.90 | 0.79% |
| 2025-05-28 | 3.15 | 3.12 | -0.02 | -0.64% | 3.09 | 3.15 | 107763 | 3358.55 | 0.77% |
| 2025-05-27 | 3.10 | 3.14 | 0.02 | 0.64% | 3.08 | 3.14 | 109751 | 3417.50 | 0.79% |
| 2025-05-26 | 3.10 | 3.12 | 0.01 | 0.32% | 3.08 | 3.14 | 118355 | 3680.08 | 0.85% |
| 2025-05-23 | 3.17 | 3.11 | -0.06 | -1.89% | 3.10 | 3.19 | 175837 | 5538.45 | 1.26% |
| 2025-05-22 | 3.21 | 3.17 | -0.07 | -2.16% | 3.16 | 3.25 | 151344 | 4836.88 | 1.09% |
| 2025-05-21 | 3.26 | 3.24 | -0.02 | -0.61% | 3.22 | 3.27 | 143383 | 4639.77 | 1.03% |
| 2025-05-20 | 3.25 | 3.26 | 0.00 | 0.00% | 3.21 | 3.27 | 202064 | 6554.44 | 1.45% |
| 2025-05-19 | 3.27 | 3.26 | -0.02 | -0.61% | 3.22 | 3.35 | 281817 | 9211.34 | 2.02% |
| 2025-05-16 | 3.14 | 3.28 | 0.13 | 4.13% | 3.14 | 3.47 | 527408 | 17446.33 | 3.79% |
| 2025-05-15 | 3.19 | 3.15 | -0.05 | -1.56% | 3.15 | 3.21 | 167688 | 5317.05 | 1.20% |
| 2025-05-14 | 3.21 | 3.20 | -0.06 | -1.84% | 3.16 | 3.23 | 332176 | 10613.15 | 2.39% |
| 2025-05-13 | 3.21 | 3.26 | 0.04 | 1.24% | 3.16 | 3.40 | 519363 | 17054.03 | 3.73% |
| 2025-05-12 | 3.16 | 3.22 | 0.08 | 2.55% | 3.14 | 3.25 | 320323 | 10223.81 | 2.30% |
| 2025-05-09 | 3.17 | 3.14 | -0.03 | -0.95% | 3.11 | 3.19 | 124103 | 3899.21 | 0.89% |
| 2025-05-08 | 3.10 | 3.17 | 0.06 | 1.93% | 3.10 | 3.18 | 170607 | 5382.78 | 1.23% |
| 2025-05-07 | 3.13 | 3.11 | 0.02 | 0.65% | 3.09 | 3.14 | 200269 | 6227.33 | 1.44% |
| 2025-05-06 | 2.99 | 3.09 | 0.11 | 3.69% | 2.99 | 3.10 | 218283 | 6671.46 | 1.57% |
| 2025-04-30 | 3.05 | 2.98 | -0.09 | -2.93% | 2.97 | 3.09 | 270138 | 8121.00 | 1.94% |
| 2025-04-29 | 3.07 | 3.07 | 0.01 | 0.33% | 3.04 | 3.11 | 123504 | 3805.48 | 0.89% |
| 2025-04-28 | 3.16 | 3.06 | -0.10 | -3.16% | 3.06 | 3.17 | 182868 | 5652.98 | 1.31% |
| 2025-04-25 | 3.10 | 3.16 | 0.06 | 1.94% | 3.08 | 3.19 | 213255 | 6721.49 | 1.53% |
| 2025-04-24 | 3.11 | 3.10 | -0.01 | -0.32% | 3.08 | 3.15 | 147205 | 4576.49 | 1.06% |
| 2025-04-23 | 3.11 | 3.11 | 0.00 | 0.00% | 3.09 | 3.15 | 119779 | 3728.21 | 0.86% |
| 2025-04-22 | 3.10 | 3.11 | 0.00 | 0.00% | 3.08 | 3.13 | 115978 | 3603.32 | 0.83% |
| 2025-04-21 | 3.06 | 3.11 | 0.03 | 0.97% | 3.05 | 3.11 | 80925 | 2505.48 | 0.58% |
| 2025-04-18 | 3.07 | 3.08 | 0.01 | 0.33% | 3.04 | 3.09 | 94849 | 2903.54 | 0.68% |
| 2025-04-17 | 3.03 | 3.07 | 0.01 | 0.33% | 3.03 | 3.11 | 108916 | 3359.91 | 0.78% |
| 2025-04-16 | 3.10 | 3.06 | -0.05 | -1.61% | 3.00 | 3.12 | 147950 | 4523.40 | 1.06% |
| 2025-04-15 | 3.11 | 3.11 | -0.01 | -0.32% | 3.08 | 3.14 | 112183 | 3480.25 | 0.81% |
| 2025-04-14 | 3.09 | 3.12 | 0.07 | 2.30% | 3.08 | 3.16 | 186298 | 5817.35 | 1.34% |
| 2025-04-11 | 3.03 | 3.05 | 0.00 | 0.00% | 3.00 | 3.09 | 148736 | 4558.18 | 1.07% |
| 2025-04-10 | 3.00 | 3.05 | 0.06 | 2.01% | 3.00 | 3.09 | 220924 | 6751.30 | 1.59% |
| 2025-04-09 | 2.92 | 2.99 | 0.04 | 1.36% | 2.72 | 3.00 | 282830 | 8109.93 | 2.03% |
| 2025-04-08 | 2.96 | 2.95 | -0.07 | -2.32% | 2.89 | 3.05 | 278129 | 8225.50 | 2.00% |
深证大盘股票行情在线 K线走势图
