拓山重工 (001226) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-29	50.01	48.87	-0.26	-0.53%	48.60	52.38	14827	7454	4.37%
2026-05-28	47.91	49.13	1.36	2.85%	46.50	49.98	11806	5719	3.48%
2026-05-27	50.00	47.77	-1.50	-3.04%	47.36	50.00	9528	4586	2.81%
2026-05-26	50.64	49.27	-1.38	-2.72%	48.20	51.40	11259	5537	3.32%
2026-05-25	51.14	50.65	-0.49	-0.96%	50.54	52.25	15465	7903	4.56%
2026-05-22	51.17	51.14	0.44	0.87%	49.12	51.72	22409	11317	6.61%
2026-05-21	51.41	50.70	-1.19	-2.29%	50.00	53.40	24304	12663	7.16%
2026-05-20	54.46	51.89	-2.57	-4.72%	51.70	55.67	30135	16054	8.88%
2026-05-19	52.60	54.46	1.27	2.39%	52.60	54.48	15821	8537	4.66%
2026-05-18	52.88	53.19	0.31	0.59%	52.20	55.63	22814	12284	6.72%
2026-05-15	52.11	52.88	0.77	1.48%	51.06	53.65	16601	8756	4.89%
2026-05-14	51.13	52.11	1.28	2.52%	50.92	53.49	16822	8758	4.96%
2026-05-13	49.00	50.83	1.72	3.50%	48.80	51.50	18585	9409	5.48%
2026-05-12	49.48	49.11	-0.84	-1.68%	48.47	50.72	12215	6000	3.60%
2026-05-11	49.88	49.95	0.67	1.36%	48.50	51.00	23907	11935	7.05%
2026-05-08	49.16	49.28	0.12	0.24%	48.01	49.50	11062	5405	3.26%
2026-05-07	48.50	49.16	0.94	1.95%	48.14	49.60	14741	7197	4.34%
2026-05-06	47.83	48.22	0.38	0.79%	47.02	48.49	21872	10440	6.45%
2026-04-30	47.18	47.84	0.70	1.48%	47.08	48.08	13901	6607	4.10%
2026-04-29	45.92	47.14	0.80	1.73%	45.82	47.58	10248	4828	3.02%
2026-04-28	46.16	46.34	-0.13	-0.28%	45.80	46.89	10486	4851	1.40%
2026-04-27	44.85	46.47	1.62	3.61%	44.04	46.97	19654	9086	2.63%
2026-04-24	44.63	44.85	0.22	0.49%	43.88	45.76	9731	4356	1.30%
2026-04-23	45.39	44.63	-0.89	-1.96%	44.57	45.65	7579	3406	1.02%
2026-04-22	45.97	45.52	-0.45	-0.98%	45.00	46.23	10625	4833	1.42%
2026-04-21	45.39	45.97	0.63	1.39%	44.87	46.12	10611	4835	1.42%
2026-04-20	44.98	45.34	0.36	0.80%	44.63	45.83	11523	5233	1.54%
2026-04-17	45.50	44.98	-0.52	-1.14%	44.90	46.17	8462	3826	1.13%
2026-04-16	43.38	45.50	1.95	4.48%	43.38	45.97	13989	6291	1.87%
2026-04-15	44.21	43.55	-0.43	-0.98%	43.26	44.37	5281	2306	0.71%
2026-04-14	43.56	43.98	0.96	2.23%	43.11	44.17	9092	3971	1.22%
2026-04-13	44.13	43.02	-1.12	-2.54%	42.80	44.13	10084	4356	1.35%
2026-04-10	44.39	44.14	-0.26	-0.59%	43.04	45.50	12648	5604	1.69%
2026-04-09	44.73	44.40	-0.44	-0.98%	43.91	45.07	11536	5129	1.54%
2026-04-08	45.34	44.84	0.39	0.88%	43.43	45.88	19698	8710	2.64%
2026-04-07	41.64	44.45	2.80	6.72%	41.62	44.65	26218	11519	3.51%
2026-04-03	43.67	41.65	-2.09	-4.78%	40.65	43.67	18426	7716	2.47%
2026-04-02	41.92	43.74	2.07	4.97%	40.50	43.77	21597	9160	2.89%
2026-04-01	41.87	41.67	0.58	1.41%	41.21	42.96	5972	2488	0.80%
2026-03-31	42.46	41.09	-1.37	-3.23%	40.89	42.76	6749	2819	0.90%
2026-03-30	42.88	42.46	-0.85	-1.96%	41.80	43.20	8264	3503	1.11%
2026-03-27	43.45	43.31	-0.19	-0.44%	42.58	43.78	7354	3177	0.98%
2026-03-26	44.69	43.50	-0.09	-0.21%	41.98	44.99	17065	7454	2.29%
2026-03-25	41.81	43.59	1.98	4.76%	41.61	43.90	12009	5192	1.61%
2026-03-24	41.28	41.61	1.12	2.77%	40.39	41.76	7342	3026	0.98%
2026-03-23	42.33	40.49	-2.18	-5.11%	40.13	43.29	11256	4664	1.51%
2026-03-20	43.33	42.67	-0.55	-1.27%	42.36	44.41	7029	3048	0.94%
2026-03-19	43.95	43.22	-1.18	-2.66%	43.10	44.06	7108	3090	0.95%
2026-03-18	44.11	44.40	0.67	1.53%	43.27	44.45	7143	3129	0.96%
2026-03-17	44.88	43.73	-1.14	-2.54%	43.73	45.39	7130	3173	0.95%
2026-03-16	45.56	44.87	-0.75	-1.64%	44.52	46.55	10087	4570	1.35%
2026-03-13	47.85	45.62	-1.83	-3.86%	45.48	48.10	14338	6665	1.92%
2026-03-12	45.30	47.45	2.37	5.26%	45.00	49.11	28230	13370	3.78%
2026-03-11	45.64	45.08	-0.57	-1.25%	44.88	46.01	7266	3289	0.97%
2026-03-10	45.58	45.65	0.35	0.77%	45.40	47.00	6755	3103	0.90%
2026-03-09	45.93	45.30	-1.31	-2.81%	44.40	46.03	12957	5863	1.74%
2026-03-06	44.70	46.61	2.19	4.93%	44.70	46.66	14919	6868	2.00%
2026-03-05	44.25	44.42	1.05	2.42%	43.20	45.38	11945	5294	1.60%
2026-03-04	42.30	43.37	0.44	1.02%	42.00	43.69	10383	4460	1.39%
2026-03-03	45.00	42.93	-2.18	-4.83%	42.74	45.43	11025	4837	1.48%
2026-03-02	45.60	45.11	-0.41	-0.90%	44.10	45.68	11384	5112	1.52%
2026-02-27	45.54	45.52	-0.02	-0.04%	44.58	45.80	10360	4686	1.39%
2026-02-26	47.35	45.54	-1.38	-2.94%	44.85	47.35	16361	7462	2.19%
2026-02-25	46.58	46.92	0.31	0.67%	46.10	47.60	17751	8335	2.38%
2026-02-24	48.87	46.61	-2.25	-4.60%	45.18	49.09	27548	12849	3.69%