拓尔思(300229)股票行情
拓尔思(300229)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 |
|---|
| 2025-06-18 | 17.38 | 17.37 | -0.04 | -0.23% | 17.20 | 17.48 | 144380 | 25045.63 | 1.65% | 0.00 |
| 2025-06-17 | 17.48 | 17.41 | -0.07 | -0.40% | 17.25 | 17.55 | 147679 | 25697.76 | 1.69% | 0.00 |
| 2025-06-16 | 16.99 | 17.48 | 0.40 | 2.34% | 16.93 | 17.54 | 227685 | 39533.67 | 2.61% | 0.00 |
| 2025-06-13 | 17.65 | 17.08 | -0.71 | -3.99% | 17.05 | 17.79 | 302183 | 52104.52 | 3.46% | 1.00 |
| 2025-06-12 | 17.70 | 17.79 | -0.09 | -0.50% | 17.60 | 18.08 | 177434 | 31720.26 | 2.03% | 9.00 |
| 2025-06-11 | 17.80 | 17.88 | -0.01 | -0.06% | 17.80 | 18.17 | 197717 | 35533.23 | 2.26% | 0.00 |
| 2025-06-10 | 18.41 | 17.89 | -0.54 | -2.93% | 17.62 | 18.48 | 304452 | 54755.04 | 3.49% | 0.00 |
| 2025-06-09 | 18.10 | 18.43 | 0.40 | 2.22% | 18.00 | 18.52 | 296632 | 54408.10 | 3.40% | 10.00 |
| 2025-06-06 | 18.04 | 18.03 | 0.01 | 0.06% | 17.73 | 18.26 | 283401 | 50963.57 | 3.25% | 0.00 |
| 2025-06-05 | 17.49 | 18.02 | 0.53 | 3.03% | 17.48 | 18.14 | 330314 | 58824.45 | 3.78% | 7.00 |
| 2025-06-04 | 17.34 | 17.49 | 0.25 | 1.45% | 17.20 | 17.66 | 175923 | 30691.42 | 2.02% | 16.00 |
| 2025-06-03 | 17.00 | 17.24 | 0.11 | 0.64% | 16.96 | 17.94 | 246971 | 43105.17 | 2.83% | 124.00 |
| 2025-05-30 | 17.50 | 17.13 | -0.50 | -2.84% | 17.08 | 17.55 | 209433 | 35988.83 | 2.40% | 10.00 |
| 2025-05-29 | 16.99 | 17.63 | 0.64 | 3.77% | 16.98 | 17.64 | 299190 | 52143.96 | 3.43% | 34.00 |
| 2025-05-28 | 17.39 | 16.99 | -0.33 | -1.91% | 16.93 | 17.46 | 233286 | 39866.29 | 2.67% | 59.00 |
| 2025-05-27 | 17.73 | 17.32 | -0.55 | -3.08% | 17.25 | 17.75 | 274731 | 47722.59 | 3.15% | 0.00 |
| 2025-05-26 | 17.78 | 17.87 | 0.20 | 1.13% | 17.56 | 18.15 | 256834 | 45661.85 | 2.94% | 10.00 |
| 2025-05-23 | 17.79 | 17.67 | -0.21 | -1.17% | 17.62 | 18.49 | 472407 | 85559.25 | 5.41% | 23.00 |
| 2025-05-22 | 17.51 | 17.88 | 0.27 | 1.53% | 17.44 | 17.97 | 284385 | 50567.59 | 3.26% | 2.00 |
| 2025-05-21 | 17.80 | 17.61 | -0.29 | -1.62% | 17.49 | 17.85 | 219964 | 38763.51 | 2.52% | 0.00 |
| 2025-05-20 | 17.49 | 17.90 | -0.50 | -2.72% | 17.26 | 18.03 | 418993 | 74041.66 | 4.80% | 29.00 |
| 2025-05-19 | 18.51 | 18.40 | -0.12 | -0.65% | 18.08 | 18.51 | 212142 | 38741.98 | 2.43% | 1.00 |
| 2025-05-16 | 18.61 | 18.52 | -0.22 | -1.17% | 18.40 | 18.86 | 214735 | 40081.52 | 2.46% | 27.00 |
| 2025-05-15 | 19.51 | 18.74 | -0.77 | -3.95% | 18.68 | 19.56 | 323943 | 61366.45 | 3.71% | 28.00 |
| 2025-05-14 | 19.27 | 19.51 | 0.34 | 1.77% | 19.10 | 19.73 | 440995 | 85575.46 | 5.05% | 10.00 |
| 2025-05-13 | 19.76 | 19.17 | -0.17 | -0.88% | 19.08 | 19.88 | 349722 | 67903.55 | 4.01% | 10.00 |
| 2025-05-12 | 19.07 | 19.34 | 0.50 | 2.65% | 18.88 | 19.35 | 337342 | 64718.96 | 3.86% | 0.00 |
| 2025-05-09 | 19.40 | 18.84 | -0.59 | -3.04% | 18.78 | 19.40 | 291842 | 55313.81 | 3.34% | 32.00 |
| 2025-05-08 | 19.16 | 19.43 | 0.27 | 1.41% | 19.01 | 19.78 | 410505 | 79802.24 | 4.70% | 21.00 |
| 2025-05-07 | 19.62 | 19.16 | -0.12 | -0.62% | 18.93 | 20.03 | 490782 | 95175.59 | 5.62% | 23.61 |
| 2025-05-06 | 18.60 | 19.28 | 1.05 | 5.76% | 18.49 | 19.57 | 534586 | 101841.61 | 6.12% | 21.00 |
| 2025-04-30 | 17.45 | 18.23 | 1.05 | 6.11% | 17.26 | 18.45 | 523785 | 94508.45 | 6.00% | 48.00 |
| 2025-04-29 | 17.50 | 17.18 | -0.63 | -3.54% | 16.91 | 17.52 | 607274 | 103812.86 | 6.96% | 3.00 |
| 2025-04-28 | 18.00 | 17.81 | -0.29 | -1.60% | 17.76 | 18.58 | 248959 | 44881.23 | 3.13% | 0.00 |
| 2025-04-25 | 17.75 | 18.10 | 0.29 | 1.63% | 17.75 | 19.10 | 359682 | 65679.52 | 4.53% | 14.00 |
| 2025-04-24 | 18.40 | 17.81 | -0.82 | -4.40% | 17.60 | 18.44 | 292779 | 52522.21 | 3.68% | 10.00 |
| 2025-04-23 | 18.55 | 18.63 | 0.23 | 1.25% | 18.43 | 18.95 | 237249 | 44352.89 | 2.99% | 0.00 |
| 2025-04-22 | 18.61 | 18.40 | -0.28 | -1.50% | 18.35 | 18.77 | 170649 | 31575.04 | 2.15% | 0.00 |
| 2025-04-21 | 18.08 | 18.68 | 0.57 | 3.15% | 17.82 | 18.69 | 194845 | 35869.04 | 2.45% | 0.00 |
| 2025-04-18 | 18.05 | 18.11 | -0.03 | -0.17% | 17.92 | 18.26 | 145334 | 26276.68 | 1.83% | 44.00 |
| 2025-04-17 | 18.20 | 18.14 | -0.08 | -0.44% | 18.08 | 18.58 | 172170 | 31607.30 | 2.17% | 14.00 |
| 2025-04-16 | 18.62 | 18.22 | -0.45 | -2.41% | 17.90 | 18.65 | 197011 | 35970.06 | 2.48% | 10.00 |
| 2025-04-15 | 18.80 | 18.67 | -0.18 | -0.95% | 18.50 | 18.97 | 178461 | 33342.19 | 2.25% | 10.00 |
| 2025-04-14 | 18.98 | 18.85 | 0.20 | 1.07% | 18.77 | 19.28 | 244099 | 46333.29 | 3.07% | 97.00 |
| 2025-04-11 | 18.20 | 18.65 | 0.11 | 0.59% | 18.17 | 18.93 | 285710 | 53165.19 | 3.60% | 83.00 |
| 2025-04-10 | 18.53 | 18.54 | 0.66 | 3.69% | 18.45 | 19.21 | 408046 | 76489.15 | 5.13% | 38.00 |
| 2025-04-09 | 16.78 | 17.88 | 0.77 | 4.50% | 15.64 | 18.09 | 462033 | 79163.56 | 5.81% | 6.00 |
| 2025-04-08 | 16.57 | 17.11 | 0.56 | 3.38% | 16.49 | 17.68 | 438548 | 74686.64 | 5.52% | 12.00 |
| 2025-04-07 | 19.00 | 16.55 | -4.14 | -20.01% | 16.55 | 19.35 | 454764 | 79784.65 | 5.72% | 12.00 |
| 2025-04-03 | 20.66 | 20.69 | -0.37 | -1.76% | 20.50 | 21.15 | 162495 | 33798.37 | 2.04% | 11.00 |
| 2025-04-02 | 21.09 | 21.06 | -0.03 | -0.14% | 20.97 | 21.30 | 138105 | 29155.27 | 1.74% | 12.00 |
| 2025-04-01 | 21.41 | 21.09 | -0.28 | -1.31% | 21.01 | 21.50 | 176172 | 37404.65 | 2.22% | 11.00 |
| 2025-03-31 | 21.08 | 21.37 | 0.12 | 0.56% | 20.47 | 21.45 | 286324 | 59890.26 | 3.60% | 33.00 |
| 2025-03-28 | 21.55 | 21.25 | -0.31 | -1.44% | 21.20 | 21.83 | 159969 | 34392.17 | 2.01% | 5.00 |
| 2025-03-27 | 21.69 | 21.56 | -0.12 | -0.55% | 21.30 | 21.94 | 184214 | 39821.45 | 2.32% | 28.00 |
| 2025-03-26 | 21.67 | 21.68 | 0.01 | 0.05% | 21.66 | 21.98 | 184416 | 40212.71 | 2.32% | 7.00 |
| 2025-03-25 | 22.34 | 21.67 | -0.66 | -2.96% | 21.56 | 22.37 | 246248 | 53896.27 | 3.10% | 11.00 |
| 2025-03-24 | 23.01 | 22.33 | -0.69 | -3.00% | 21.55 | 23.01 | 386986 | 86016.91 | 4.87% | 18.00 |
| 2025-03-21 | 23.72 | 23.02 | -1.14 | -4.72% | 23.00 | 23.95 | 379566 | 88729.13 | 4.78% | 16.00 |
| 2025-03-20 | 23.66 | 24.16 | 0.46 | 1.94% | 23.36 | 24.76 | 500586 | 121636.70 | 6.30% | 44.00 |
| 2025-03-19 | 23.93 | 23.70 | -0.37 | -1.54% | 23.61 | 24.07 | 248631 | 59053.89 | 3.13% | 35.00 |
| 2025-03-18 | 24.28 | 24.07 | -0.02 | -0.08% | 23.91 | 24.53 | 286214 | 69183.16 | 3.60% | 17.00 |
| 2025-03-17 | 24.37 | 24.09 | -0.24 | -0.99% | 23.86 | 24.40 | 249960 | 60260.11 | 3.15% | 15.00 |
| 2025-03-14 | 23.73 | 24.33 | 0.49 | 2.06% | 23.56 | 24.37 | 372694 | 89759.69 | 4.69% | 7.00 |
| 2025-03-13 | 24.45 | 23.84 | -0.76 | -3.09% | 23.42 | 24.47 | 420032 | 100210.52 | 5.29% | 43.50 |
| 2025-03-12 | 24.91 | 24.60 | 0.00 | 0.00% | 24.60 | 25.14 | 389005 | 96874.55 | 4.89% | 7.00 |
| 2025-03-11 | 24.38 | 24.60 | -0.32 | -1.28% | 24.25 | 24.92 | 352411 | 86454.75 | 4.43% | 5.00 |
| 2025-03-10 | 25.51 | 24.92 | -0.70 | -2.73% | 24.55 | 25.70 | 544316 | 135799.69 | 6.85% | 16.00 |
| 2025-03-07 | 26.56 | 25.62 | -0.60 | -2.29% | 25.40 | 27.42 | 968501 | 256890.91 | 12.19% | 109.00 |
| 2025-03-06 | 25.20 | 26.22 | 1.52 | 6.15% | 25.20 | 26.85 | 917838 | 238494.55 | 11.55% | 66.00 |
| 2025-03-05 | 24.21 | 24.70 | 0.50 | 2.07% | 23.85 | 24.98 | 544643 | 133356.41 | 6.85% | 19.00 |
| 2025-03-04 | 23.55 | 24.20 | 0.13 | 0.54% | 23.41 | 24.46 | 404617 | 97975.71 | 5.09% | 61.00 |
| 2025-03-03 | 24.80 | 24.07 | -0.75 | -3.02% | 23.59 | 25.18 | 631285 | 153349.50 | 7.94% | 16.00 |
| 2025-02-28 | 27.76 | 24.82 | -3.44 | -12.17% | 24.10 | 27.80 | 1134574 | 293136.78 | 14.28% | 218.00 |
| 2025-02-27 | 26.47 | 28.26 | 1.74 | 6.56% | 26.31 | 28.50 | 1504052 | 417841.75 | 18.93% | 62.00 |
| 2025-02-26 | 26.45 | 26.52 | 0.34 | 1.30% | 26.07 | 26.85 | 619849 | 163782.73 | 7.80% | 60.00 |
| 2025-02-25 | 25.87 | 26.18 | -0.85 | -3.14% | 25.77 | 26.62 | 728070 | 190637.89 | 9.16% | 41.00 |
| 2025-02-24 | 27.33 | 27.03 | -0.19 | -0.70% | 26.51 | 28.00 | 1029917 | 281300.66 | 12.96% | 21.00 |
| 2025-02-21 | 26.93 | 27.22 | 0.73 | 2.76% | 25.96 | 27.45 | 1124561 | 301900.97 | 14.15% | 19.00 |
| 2025-02-20 | 26.88 | 26.49 | -0.28 | -1.05% | 25.95 | 26.93 | 751492 | 198542.94 | 9.46% | 71.00 |
深证大盘股票行情在线 K线走势图
