拓维信息 (002261) - 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
2026-07-24	27.46	26.86	-1.15	-4.11%	26.84	28.12	554865	151459	4.84%
2026-07-23	28.46	28.01	-0.72	-2.51%	27.71	29.07	681572	192695	5.95%
2026-07-22	27.51	28.73	0.74	2.64%	27.31	29.41	1018740	292413	8.89%
2026-07-21	27.28	27.99	0.19	0.68%	26.38	28.18	910830	250701	7.95%
2026-07-20	27.90	27.80	0.42	1.53%	26.50	28.68	840472	232185	7.34%
2026-07-17	29.20	27.38	-2.57	-8.58%	27.10	29.80	1053274	298846	9.19%
2026-07-16	27.25	29.95	1.82	6.47%	27.22	30.94	1380015	411370	12.04%
2026-07-15	29.80	28.13	-2.46	-8.04%	27.78	29.80	1055991	301709	9.22%
2026-07-14	33.65	30.59	-2.41	-7.30%	30.00	33.88	1299901	406597	11.34%
2026-07-13	32.00	33.00	0.92	2.87%	31.80	33.50	1375264	452521	12.00%
2026-07-10	31.61	32.08	0.16	0.50%	30.80	32.98	1389234	445439	12.12%
2026-07-09	30.00	31.92	1.08	3.50%	29.68	32.40	1401692	438319	12.23%
2026-07-08	29.73	30.84	2.04	7.08%	29.19	31.32	1207181	367247	10.54%
2026-07-07	29.53	28.80	-1.30	-4.32%	28.80	30.30	567120	166859	4.95%
2026-07-06	29.18	30.10	0.92	3.15%	28.75	30.39	837572	248854	7.31%
2026-07-03	29.74	29.18	-0.71	-2.38%	28.83	30.00	878222	256874	7.66%
2026-07-02	28.10	29.89	1.42	4.99%	28.00	31.32	1437127	436045	12.54%
2026-07-01	28.10	28.47	0.46	1.64%	27.81	28.94	509330	144908	4.45%
2026-06-30	27.15	28.01	1.15	4.28%	26.88	28.23	501244	138750	4.37%
2026-06-29	26.80	26.86	-0.03	-0.11%	26.41	27.40	429072	115523	3.74%
2026-06-26	28.32	26.89	-1.57	-5.52%	26.89	28.90	582256	160870	5.08%
2026-06-25	28.91	28.46	-0.78	-2.67%	28.29	29.45	549986	157569	4.80%
2026-06-24	29.60	29.24	-0.62	-2.08%	28.51	29.60	558403	162097	4.87%
2026-06-23	30.79	29.86	-1.34	-4.29%	29.85	31.07	598780	181700	5.23%
2026-06-22	30.40	31.20	0.66	2.16%	30.01	31.36	799191	246030	6.97%
2026-06-18	29.86	30.54	1.04	3.53%	29.48	30.76	780514	236396	6.81%
2026-06-17	29.70	29.50	-0.51	-1.70%	29.24	29.97	500794	148037	4.37%
2026-06-16	29.85	30.01	-0.18	-0.60%	29.41	30.20	547947	163499	4.78%
2026-06-15	29.82	30.19	0.38	1.27%	29.56	30.30	676244	203164	5.90%
2026-06-12	29.20	29.81	0.89	3.08%	28.85	30.59	927366	273932	8.09%
2026-06-11	30.59	28.92	-1.99	-6.44%	28.88	30.59	870623	254210	7.60%
2026-06-10	28.11	30.91	2.81	10.00%	28.01	30.91	616774	184985	5.38%
2026-06-09	27.49	28.10	1.05	3.88%	26.90	28.50	540995	150674	4.72%
2026-06-08	27.25	27.05	-1.34	-4.72%	26.65	28.17	500198	136643	4.37%
2026-06-05	29.00	28.39	-0.64	-2.20%	28.12	29.10	474780	135585	4.14%
2026-06-04	29.56	29.03	-0.84	-2.81%	28.82	29.60	472943	137573	4.13%
2026-06-03	30.00	29.87	-0.17	-0.57%	29.65	30.40	392747	118054	3.43%
2026-06-02	30.50	30.04	-0.44	-1.44%	29.47	30.59	406454	121780	3.55%
2026-06-01	29.74	30.48	0.80	2.70%	29.73	30.86	514072	156659	4.49%
2026-05-29	30.95	29.68	-1.18	-3.82%	29.55	31.27	495094	149523	4.32%
2026-05-28	30.55	30.86	0.31	1.01%	29.94	31.09	542436	165486	4.73%
2026-05-27	32.00	30.55	-1.70	-5.27%	30.46	32.00	718719	223117	6.27%
2026-05-26	32.84	32.25	-0.92	-2.77%	32.01	33.44	544502	177132	4.75%
2026-05-25	32.40	33.17	0.94	2.92%	31.84	33.45	812117	265283	7.09%
2026-05-22	32.27	32.23	-0.04	-0.12%	31.68	32.58	560046	180002	4.89%
2026-05-21	34.10	32.27	-1.43	-4.24%	32.22	34.10	734876	243506	6.41%
2026-05-20	34.45	33.70	-0.98	-2.83%	33.60	34.68	616826	208905	5.38%
2026-05-19	33.84	34.68	0.75	2.21%	33.27	34.69	761041	260512	6.64%
2026-05-18	33.68	33.93	0.60	1.80%	33.55	34.19	600285	203711	5.24%
2026-05-15	33.54	33.33	-0.34	-1.01%	33.22	34.11	693661	233387	6.05%
2026-05-14	35.53	33.67	-1.56	-4.43%	33.65	35.70	903351	309504	7.88%
2026-05-13	33.70	35.23	1.22	3.59%	33.42	35.50	1082257	375439	9.45%
2026-05-12	35.18	34.01	-1.21	-3.44%	33.70	35.18	1076624	367162	9.40%
2026-05-11	36.28	35.22	-0.65	-1.81%	35.20	36.55	1176066	417973	10.26%
2026-05-08	36.56	35.87	-1.88	-4.98%	35.80	36.94	1428716	516574	12.47%
2026-05-07	37.62	37.75	0.15	0.40%	37.28	37.90	1007110	378088	8.79%
2026-05-06	36.16	37.60	2.16	6.09%	36.15	38.38	1654390	624498	14.44%
2026-04-30	34.97	35.44	0.53	1.52%	34.70	35.79	926431	327690	8.09%
2026-04-29	34.28	34.91	-0.12	-0.34%	33.96	35.38	1052336	367113	9.18%
2026-04-28	36.88	35.03	-3.27	-8.54%	34.47	37.00	2023228	715821	17.66%
2026-04-27	39.55	38.30	-1.18	-2.99%	38.15	39.78	1699080	658261	14.83%
2026-04-24	37.83	39.48	1.26	3.30%	36.94	40.66	2178066	851404	19.01%
2026-04-23	38.04	38.22	-0.21	-0.55%	38.00	39.16	1335534	514243	11.66%
2026-04-22	36.16	38.43	2.28	6.31%	35.66	39.48	1886807	710475	16.47%
2026-04-21	37.07	36.15	-1.52	-4.04%	35.90	37.28	1020551	369957	8.91%
2026-04-20	38.27	37.67	0.01	0.03%	37.50	38.76	1378729	524743	12.03%
2026-04-17	36.85	37.66	0.54	1.45%	36.71	37.95	1120084	420889	9.78%