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 |
|---|
| 2025-09-16 | 21.69 | 22.17 | 0.49 | 2.26% | 21.50 | 22.25 | 354794 | 78161.83 | 4.06% | 10.00 |
| 2025-09-15 | 21.91 | 21.68 | -0.37 | -1.68% | 21.62 | 22.17 | 320314 | 69978.39 | 3.67% | 0.00 |
| 2025-09-12 | 21.89 | 22.05 | -0.11 | -0.50% | 21.70 | 22.50 | 482928 | 107135.96 | 5.53% | 0.00 |
| 2025-09-11 | 21.88 | 22.16 | 0.56 | 2.59% | 21.37 | 22.19 | 466062 | 102003.95 | 5.34% | 18.00 |
| 2025-09-10 | 21.30 | 21.60 | 0.38 | 1.79% | 21.30 | 21.97 | 334641 | 72196.19 | 3.83% | 0.00 |
| 2025-09-09 | 22.10 | 21.22 | -1.07 | -4.80% | 21.21 | 22.12 | 437247 | 94246.77 | 5.01% | 3.00 |
| 2025-09-08 | 21.80 | 22.29 | 0.28 | 1.27% | 21.80 | 22.50 | 469074 | 103770.28 | 5.37% | 1.00 |
| 2025-09-05 | 21.71 | 22.01 | 0.35 | 1.62% | 21.22 | 22.15 | 384169 | 83781.80 | 4.40% | 40.00 |
| 2025-09-04 | 21.74 | 21.66 | -0.06 | -0.28% | 21.18 | 22.56 | 513967 | 112963.99 | 5.89% | 8.00 |
| 2025-09-03 | 22.77 | 21.72 | -1.01 | -4.44% | 21.65 | 22.97 | 507512 | 112956.03 | 5.81% | 43.00 |
| 2025-09-02 | 23.29 | 22.73 | -0.49 | -2.11% | 22.35 | 23.37 | 568224 | 128928.77 | 6.51% | 49.00 |
| 2025-09-01 | 23.98 | 23.22 | -0.23 | -0.98% | 23.13 | 24.10 | 566497 | 132996.19 | 6.49% | 55.00 |
| 2025-08-29 | 24.11 | 23.45 | -0.92 | -3.78% | 23.30 | 24.15 | 717390 | 169451.44 | 8.22% | 32.00 |
| 2025-08-28 | 25.04 | 24.37 | -0.92 | -3.64% | 23.20 | 25.46 | 1205280 | 291873.19 | 13.81% | 15.00 |
| 2025-08-27 | 27.70 | 25.29 | -1.61 | -5.99% | 25.21 | 27.90 | 858348 | 228634.72 | 9.83% | 54.00 |
| 2025-08-26 | 26.79 | 26.90 | -0.11 | -0.41% | 26.38 | 27.68 | 627094 | 169110.94 | 7.18% | 24.00 |
| 2025-08-25 | 27.71 | 27.01 | -0.68 | -2.46% | 26.40 | 27.98 | 1020249 | 277904.19 | 11.69% | 32.00 |
| 2025-08-22 | 26.65 | 27.69 | 1.06 | 3.98% | 26.35 | 28.00 | 959936 | 262165.28 | 11.00% | 31.00 |
| 2025-08-21 | 25.70 | 26.63 | 0.30 | 1.14% | 25.53 | 27.30 | 837471 | 222376.86 | 9.59% | 26.00 |
| 2025-08-20 | 26.30 | 26.33 | -0.40 | -1.50% | 25.51 | 26.58 | 692818 | 180181.56 | 7.94% | 66.00 |
| 2025-08-19 | 26.02 | 26.73 | 0.47 | 1.79% | 25.68 | 28.01 | 980033 | 262843.75 | 11.23% | 33.00 |
| 2025-08-18 | 26.21 | 26.26 | 0.06 | 0.23% | 26.00 | 27.18 | 999573 | 265935.19 | 11.45% | 27.00 |
| 2025-08-15 | 24.80 | 26.20 | 0.88 | 3.48% | 24.72 | 27.00 | 876403 | 226206.28 | 10.04% | 42.00 |
| 2025-08-14 | 24.57 | 25.32 | 0.72 | 2.93% | 24.47 | 25.90 | 918920 | 233773.03 | 10.53% | 41.00 |
| 2025-08-13 | 24.56 | 24.60 | -0.06 | -0.24% | 24.36 | 25.15 | 608238 | 150067.11 | 6.97% | 10.00 |
| 2025-08-12 | 25.63 | 24.66 | -1.29 | -4.97% | 23.93 | 25.80 | 883279 | 219419.59 | 10.12% | 0.00 |
| 2025-08-11 | 25.50 | 25.95 | 0.12 | 0.46% | 25.21 | 26.68 | 650692 | 168879.33 | 7.45% | 30.00 |
| 2025-08-08 | 26.40 | 25.83 | -1.08 | -4.01% | 25.68 | 27.18 | 761715 | 199448.17 | 8.72% | 98.00 |
| 2025-08-07 | 26.00 | 26.91 | 0.59 | 2.24% | 25.67 | 27.50 | 1083703 | 288171.81 | 12.41% | 8.00 |
| 2025-08-06 | 24.00 | 26.32 | 2.17 | 8.99% | 23.07 | 27.20 | 1277026 | 315762.84 | 14.63% | 58.00 |
| 2025-08-05 | 25.26 | 24.15 | -1.19 | -4.70% | 24.10 | 25.67 | 662144 | 164628.36 | 7.58% | 213.00 |
| 2025-08-04 | 24.52 | 25.34 | 0.19 | 0.76% | 24.51 | 25.48 | 682791 | 171235.31 | 7.82% | 11.00 |
| 2025-08-01 | 25.09 | 25.15 | 0.52 | 2.11% | 23.67 | 25.41 | 946518 | 232531.38 | 10.84% | 32.00 |
| 2025-07-31 | 24.40 | 24.63 | 0.78 | 3.27% | 23.92 | 25.35 | 1020720 | 252295.91 | 11.69% | 2097.00 |
| 2025-07-30 | 23.46 | 23.85 | 0.05 | 0.21% | 23.20 | 24.79 | 784068 | 188558.23 | 8.98% | 66.00 |
| 2025-07-29 | 23.92 | 23.80 | -0.50 | -2.06% | 23.52 | 24.95 | 944718 | 229660.03 | 10.82% | 34.00 |
| 2025-07-28 | 23.65 | 24.30 | 0.54 | 2.27% | 22.60 | 24.92 | 1063517 | 249517.28 | 12.18% | 15.00 |
| 2025-07-25 | 22.38 | 23.76 | 1.67 | 7.56% | 22.32 | 23.99 | 1241015 | 288640.25 | 14.22% | 3067.00 |
| 2025-07-24 | 22.00 | 22.09 | -0.20 | -0.90% | 21.80 | 22.47 | 700185 | 154661.22 | 8.02% | 15030.00 |
| 2025-07-23 | 21.13 | 22.29 | 1.22 | 5.79% | 20.77 | 22.76 | 1104854 | 242991.25 | 12.66% | 30097.00 |
| 2025-07-22 | 22.10 | 21.07 | -1.02 | -4.62% | 20.99 | 22.14 | 878902 | 187339.80 | 10.07% | 8417.00 |
| 2025-07-21 | 22.15 | 22.09 | -0.47 | -2.08% | 21.66 | 22.80 | 852186 | 188936.72 | 9.76% | 20026.00 |
| 2025-07-18 | 21.15 | 22.56 | 1.45 | 6.87% | 21.01 | 23.00 | 1273267 | 280996.69 | 14.58% | 9066.00 |
| 2025-07-17 | 20.38 | 21.11 | 0.74 | 3.63% | 20.38 | 22.00 | 1034387 | 220902.06 | 11.85% | 190.00 |
| 2025-07-16 | 20.94 | 20.37 | -0.62 | -2.95% | 20.23 | 21.08 | 727289 | 149941.12 | 8.33% | 19.00 |
| 2025-07-15 | 20.07 | 20.99 | 0.48 | 2.34% | 19.80 | 21.37 | 1155122 | 236598.86 | 13.23% | 52.00 |
| 2025-07-14 | 19.89 | 20.51 | 1.29 | 6.71% | 19.27 | 20.95 | 1342748 | 267601.94 | 15.38% | 38.00 |
| 2025-07-11 | 18.12 | 19.22 | 1.21 | 6.72% | 17.76 | 19.65 | 986701 | 186338.25 | 11.30% | 55.00 |
| 2025-07-10 | 17.88 | 18.01 | 0.07 | 0.39% | 17.74 | 18.13 | 198516 | 35676.45 | 2.27% | 1.00 |
| 2025-07-09 | 18.18 | 17.94 | -0.15 | -0.83% | 17.86 | 18.24 | 227040 | 40930.64 | 2.60% | 0.00 |
| 2025-07-08 | 17.47 | 18.09 | 0.62 | 3.55% | 17.36 | 18.14 | 296695 | 53137.28 | 3.40% | 3.00 |
| 2025-07-07 | 17.60 | 17.47 | -0.13 | -0.74% | 17.41 | 17.69 | 151607 | 26567.34 | 1.74% | 0.00 |
| 2025-07-04 | 17.79 | 17.60 | -0.24 | -1.35% | 17.56 | 17.94 | 210339 | 37339.07 | 2.41% | 0.00 |
| 2025-07-03 | 17.73 | 17.84 | 0.11 | 0.62% | 17.67 | 18.02 | 172890 | 30798.09 | 1.98% | 6.00 |
| 2025-07-02 | 18.16 | 17.73 | -0.42 | -2.31% | 17.61 | 18.17 | 224104 | 39875.24 | 2.57% | 6.00 |
| 2025-07-01 | 18.46 | 18.15 | -0.29 | -1.57% | 18.01 | 18.54 | 255505 | 46515.52 | 2.93% | 0.00 |
| 2025-06-30 | 18.43 | 18.44 | 0.15 | 0.82% | 18.20 | 18.55 | 263986 | 48535.57 | 3.02% | 50.00 |
| 2025-06-27 | 18.19 | 18.29 | 0.03 | 0.16% | 18.09 | 19.08 | 433728 | 80237.17 | 4.97% | 28.00 |
| 2025-06-26 | 18.28 | 18.26 | 0.12 | 0.66% | 18.05 | 18.72 | 534758 | 98567.68 | 6.13% | 12.00 |
| 2025-06-25 | 17.56 | 18.14 | 0.53 | 3.01% | 17.45 | 18.15 | 400976 | 71708.55 | 4.59% | 1.00 |
| 2025-06-24 | 17.07 | 17.61 | 0.57 | 3.35% | 17.05 | 17.64 | 278765 | 48672.98 | 3.19% | 1.00 |
| 2025-06-23 | 16.30 | 17.04 | 0.42 | 2.53% | 16.30 | 17.12 | 197767 | 33342.82 | 2.27% | 30.00 |
| 2025-06-20 | 17.35 | 16.62 | -0.60 | -3.48% | 16.60 | 17.37 | 256639 | 43138.00 | 2.94% | 14.00 |
| 2025-06-19 | 17.40 | 17.22 | -0.15 | -0.86% | 17.15 | 17.73 | 278252 | 48507.15 | 3.19% | 3.00 |
| 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 |
深证大盘股票行情在线 K线走势图
