拓维信息(002261)股票行情
拓维信息(002261)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 |
|---|
| 2025-06-20 | 29.70 | 29.77 | 0.18 | 0.61% | 29.70 | 30.65 | 759743 | 228936.81 | 6.66% |
| 2025-06-19 | 30.00 | 29.59 | -0.76 | -2.50% | 29.50 | 30.52 | 737149 | 220767.84 | 6.47% |
| 2025-06-18 | 29.18 | 30.35 | 1.02 | 3.48% | 29.04 | 31.28 | 1233702 | 373747.22 | 10.82% |
| 2025-06-17 | 29.42 | 29.33 | -0.09 | -0.31% | 29.20 | 29.68 | 411195 | 120735.23 | 3.61% |
| 2025-06-16 | 28.96 | 29.42 | 0.21 | 0.72% | 28.90 | 29.58 | 437959 | 128665.50 | 3.84% |
| 2025-06-13 | 29.75 | 29.21 | -0.75 | -2.50% | 29.10 | 29.93 | 614744 | 180583.12 | 5.39% |
| 2025-06-12 | 30.02 | 29.96 | -0.25 | -0.83% | 29.71 | 30.55 | 441242 | 132845.58 | 3.87% |
| 2025-06-11 | 30.03 | 30.21 | -0.10 | -0.33% | 29.86 | 30.75 | 543915 | 164727.11 | 4.77% |
| 2025-06-10 | 31.44 | 30.31 | -0.83 | -2.67% | 29.88 | 31.60 | 827833 | 252566.14 | 7.26% |
| 2025-06-09 | 31.12 | 31.14 | 0.09 | 0.29% | 30.89 | 31.49 | 699904 | 218367.36 | 6.14% |
| 2025-06-06 | 31.68 | 31.05 | -0.85 | -2.66% | 31.01 | 31.70 | 1103341 | 344593.31 | 9.68% |
| 2025-06-05 | 29.60 | 31.90 | 2.38 | 8.06% | 29.48 | 32.35 | 1898851 | 588944.88 | 16.66% |
| 2025-06-04 | 29.24 | 29.52 | 0.27 | 0.92% | 29.15 | 29.88 | 514316 | 152057.56 | 4.51% |
| 2025-06-03 | 28.96 | 29.25 | -0.04 | -0.14% | 28.82 | 29.49 | 384864 | 112778.45 | 3.38% |
| 2025-05-30 | 29.81 | 29.29 | -0.82 | -2.72% | 29.10 | 29.81 | 579235 | 169877.61 | 5.08% |
| 2025-05-29 | 29.54 | 30.11 | 0.72 | 2.45% | 29.42 | 30.27 | 815591 | 244239.77 | 7.15% |
| 2025-05-28 | 29.89 | 29.39 | -0.59 | -1.97% | 29.29 | 30.09 | 585066 | 172864.03 | 5.13% |
| 2025-05-27 | 30.72 | 29.98 | -0.84 | -2.73% | 29.80 | 30.75 | 702963 | 211583.83 | 6.17% |
| 2025-05-26 | 30.58 | 30.82 | 0.27 | 0.88% | 30.40 | 31.14 | 647311 | 199172.53 | 5.68% |
| 2025-05-23 | 30.97 | 30.55 | -0.48 | -1.55% | 30.50 | 31.29 | 635880 | 196361.12 | 5.58% |
| 2025-05-22 | 31.20 | 31.03 | -0.37 | -1.18% | 31.00 | 31.58 | 590038 | 184117.34 | 5.18% |
| 2025-05-21 | 31.83 | 31.40 | -0.66 | -2.06% | 31.30 | 31.99 | 838001 | 264138.06 | 7.35% |
| 2025-05-20 | 32.33 | 32.06 | -0.30 | -0.93% | 31.41 | 33.00 | 989943 | 318698.25 | 8.68% |
| 2025-05-19 | 33.01 | 32.36 | -0.52 | -1.58% | 32.00 | 33.14 | 681754 | 220464.00 | 5.98% |
| 2025-05-16 | 32.16 | 32.88 | 0.27 | 0.83% | 32.16 | 33.18 | 832554 | 273114.62 | 7.30% |
| 2025-05-15 | 34.00 | 32.61 | -1.57 | -4.59% | 32.60 | 34.08 | 1213877 | 400945.47 | 10.65% |
| 2025-05-14 | 34.60 | 34.18 | -0.41 | -1.19% | 33.81 | 34.69 | 1232535 | 421439.19 | 10.81% |
| 2025-05-13 | 34.01 | 34.59 | 0.86 | 2.55% | 33.06 | 35.00 | 2001448 | 684873.81 | 17.56% |
| 2025-05-12 | 33.35 | 33.73 | 0.38 | 1.14% | 33.20 | 34.19 | 1299401 | 436682.91 | 11.40% |
| 2025-05-09 | 33.72 | 33.35 | -0.33 | -0.98% | 32.84 | 34.95 | 1701521 | 577968.81 | 14.93% |
| 2025-05-08 | 33.70 | 33.68 | -0.42 | -1.23% | 33.50 | 34.49 | 1459917 | 495169.38 | 12.81% |
| 2025-05-07 | 35.70 | 34.10 | -1.08 | -3.07% | 33.72 | 35.70 | 2226912 | 767462.00 | 19.53% |
| 2025-05-06 | 33.77 | 35.18 | 1.88 | 5.65% | 33.04 | 35.95 | 2521805 | 866365.62 | 22.12% |
| 2025-04-30 | 31.84 | 33.30 | 1.32 | 4.13% | 31.70 | 34.37 | 2564697 | 848777.81 | 22.50% |
| 2025-04-29 | 31.40 | 31.98 | 0.58 | 1.85% | 31.09 | 32.63 | 2202163 | 701763.00 | 19.32% |
| 2025-04-28 | 31.15 | 31.40 | 0.97 | 3.19% | 30.88 | 32.11 | 2841534 | 897486.94 | 24.92% |
| 2025-04-25 | 27.75 | 30.43 | 2.77 | 10.01% | 27.75 | 30.43 | 1917918 | 565018.31 | 16.82% |
| 2025-04-24 | 28.82 | 27.66 | -1.15 | -3.99% | 27.66 | 28.88 | 1024853 | 287135.50 | 8.99% |
| 2025-04-23 | 29.00 | 28.81 | 0.07 | 0.24% | 28.37 | 29.29 | 1171973 | 337872.50 | 10.28% |
| 2025-04-22 | 29.80 | 28.74 | -1.46 | -4.83% | 28.74 | 29.85 | 1650637 | 481606.25 | 14.48% |
| 2025-04-21 | 29.05 | 30.20 | 0.92 | 3.14% | 28.60 | 30.49 | 2000679 | 595374.31 | 17.55% |
| 2025-04-18 | 28.80 | 29.28 | 0.90 | 3.17% | 28.60 | 30.43 | 2868224 | 839560.75 | 25.16% |
| 2025-04-17 | 25.85 | 28.38 | 2.58 | 10.00% | 25.85 | 28.38 | 1415305 | 389443.94 | 12.41% |
| 2025-04-16 | 26.30 | 25.80 | -0.59 | -2.24% | 25.61 | 27.38 | 1075888 | 284068.94 | 9.44% |
| 2025-04-15 | 26.24 | 26.39 | 0.15 | 0.57% | 25.90 | 26.80 | 821782 | 216390.45 | 7.21% |
| 2025-04-14 | 26.35 | 26.24 | 0.17 | 0.65% | 26.11 | 27.00 | 751442 | 198828.45 | 6.66% |
| 2025-04-11 | 25.41 | 26.07 | 0.31 | 1.20% | 25.41 | 26.70 | 965139 | 251467.16 | 8.56% |
| 2025-04-10 | 25.66 | 25.76 | 0.67 | 2.67% | 25.30 | 26.48 | 1234746 | 321374.91 | 10.95% |
| 2025-04-09 | 23.52 | 25.09 | 0.89 | 3.68% | 22.30 | 25.48 | 1497982 | 363895.09 | 13.28% |
| 2025-04-08 | 23.97 | 24.20 | -1.06 | -4.20% | 22.97 | 24.81 | 1486990 | 354254.53 | 13.19% |
| 2025-04-07 | 26.00 | 25.26 | -2.81 | -10.01% | 25.26 | 26.98 | 564132 | 144381.72 | 5.00% |
| 2025-04-03 | 28.03 | 28.07 | -0.52 | -1.82% | 27.84 | 28.70 | 692643 | 195360.81 | 6.14% |
| 2025-04-02 | 28.72 | 28.59 | -0.42 | -1.45% | 28.45 | 29.18 | 829861 | 238308.48 | 7.36% |
| 2025-04-01 | 29.11 | 29.01 | 0.41 | 1.43% | 28.34 | 29.61 | 1357928 | 392458.53 | 12.04% |
| 2025-03-31 | 28.18 | 28.60 | 0.40 | 1.42% | 27.54 | 28.77 | 1186768 | 334372.59 | 10.52% |
| 2025-03-28 | 28.70 | 28.20 | -0.50 | -1.74% | 28.18 | 29.27 | 807954 | 231145.11 | 7.16% |
| 2025-03-27 | 29.11 | 28.70 | -0.61 | -2.08% | 28.63 | 29.48 | 804488 | 232228.09 | 7.13% |
| 2025-03-26 | 29.00 | 29.31 | 0.25 | 0.86% | 28.95 | 29.67 | 786493 | 231065.02 | 6.97% |
| 2025-03-25 | 30.85 | 29.06 | -1.35 | -4.44% | 28.93 | 30.86 | 1297614 | 384516.44 | 11.51% |
| 2025-03-24 | 31.08 | 30.41 | -1.63 | -5.09% | 30.00 | 31.49 | 1623664 | 497298.78 | 14.40% |
| 2025-03-21 | 34.43 | 32.04 | -3.16 | -8.98% | 31.88 | 34.43 | 1949373 | 648261.94 | 17.29% |
| 2025-03-20 | 34.21 | 35.20 | 0.99 | 2.89% | 33.52 | 37.00 | 2449642 | 867753.88 | 21.72% |
| 2025-03-19 | 34.90 | 34.21 | -0.76 | -2.17% | 34.10 | 35.30 | 1096080 | 378399.22 | 9.72% |
| 2025-03-18 | 34.60 | 34.97 | 0.41 | 1.19% | 34.28 | 35.46 | 1268467 | 442174.31 | 11.25% |
| 2025-03-17 | 34.23 | 34.56 | 0.34 | 0.99% | 34.23 | 35.19 | 1342713 | 465822.38 | 11.91% |
| 2025-03-14 | 34.10 | 34.22 | -0.52 | -1.50% | 33.78 | 34.98 | 1604512 | 549109.81 | 14.23% |
| 2025-03-13 | 34.66 | 34.74 | -0.43 | -1.22% | 33.80 | 35.90 | 2039726 | 708317.81 | 18.09% |
| 2025-03-12 | 34.88 | 35.17 | 0.64 | 1.85% | 34.11 | 36.83 | 2564471 | 903964.69 | 22.74% |
| 2025-03-11 | 33.60 | 34.53 | 0.53 | 1.56% | 33.50 | 34.63 | 1805566 | 617503.69 | 16.01% |
| 2025-03-10 | 35.23 | 34.00 | -2.34 | -6.44% | 33.85 | 35.64 | 2795861 | 963382.19 | 24.79% |
| 2025-03-07 | 39.10 | 36.34 | -4.04 | -10.00% | 36.34 | 39.57 | 3831150 | 1452432.38 | 33.97% |
| 2025-03-06 | 39.00 | 40.38 | 2.36 | 6.21% | 38.18 | 41.82 | 4849770 | 1945953.25 | 43.00% |
| 2025-03-05 | 34.59 | 38.02 | 3.46 | 10.01% | 33.63 | 38.02 | 3388196 | 1216408.75 | 30.04% |
| 2025-03-04 | 33.63 | 34.56 | -0.12 | -0.35% | 33.63 | 35.00 | 2277736 | 784560.69 | 20.20% |
| 2025-03-03 | 33.89 | 34.68 | 1.18 | 3.52% | 32.78 | 34.92 | 2761130 | 935536.62 | 24.48% |
| 2025-02-28 | 35.25 | 33.50 | -1.75 | -4.96% | 33.16 | 35.71 | 2545378 | 877922.81 | 22.57% |
| 2025-02-27 | 37.24 | 35.25 | -2.31 | -6.15% | 34.90 | 37.88 | 3443714 | 1242571.88 | 30.54% |
| 2025-02-26 | 38.11 | 37.56 | 0.19 | 0.51% | 36.71 | 38.70 | 3510813 | 1322991.38 | 31.13% |
| 2025-02-25 | 39.02 | 37.37 | -4.15 | -10.00% | 37.37 | 42.10 | 4421109 | 1742961.62 | 39.20% |
| 2025-02-24 | 42.15 | 41.52 | -0.24 | -0.57% | 40.26 | 44.10 | 3906682 | 1654496.75 | 34.64% |
深证大盘股票行情在线 K线走势图
