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
2026-03-20	38.13	35.57	-2.56	-6.71%	35.30	38.50	1473466	539368	12.86%
2026-03-19	37.50	38.13	-0.79	-2.03%	37.50	39.23	1420189	546374	12.40%
2026-03-18	36.80	38.92	1.75	4.71%	36.52	40.02	2000171	762797	17.46%
2026-03-17	37.32	37.17	-0.15	-0.40%	36.74	38.50	1470064	551491	12.83%
2026-03-16	36.50	37.32	0.42	1.14%	35.91	37.58	1426642	526106	12.45%
2026-03-13	39.00	36.90	-2.82	-7.10%	36.46	39.49	2149788	806328	18.76%
2026-03-12	40.82	39.72	-1.36	-3.31%	39.39	42.50	2233885	907129	19.50%
2026-03-11	41.51	41.08	-0.68	-1.63%	41.03	43.89	2727904	1151190	23.81%
2026-03-10	42.15	41.76	-1.20	-2.79%	40.72	44.06	3136895	1320426	27.38%
2026-03-09	39.49	42.96	3.91	10.01%	37.91	42.96	3408357	1379803	29.75%
2026-03-06	34.88	39.05	3.55	10.00%	34.59	39.05	2041674	748857	17.82%
2026-03-05	37.88	35.50	-1.70	-4.57%	35.05	37.88	1820008	655721	15.89%
2026-03-04	36.50	37.20	-0.31	-0.83%	36.42	38.99	2262744	859734	19.75%
2026-03-03	36.17	37.51	1.68	4.69%	35.32	37.80	2457982	899237	21.45%
2026-03-02	36.49	35.83	-0.69	-1.89%	35.65	37.48	2513559	921206	21.94%
2026-02-27	33.50	36.52	3.32	10.00%	33.36	36.52	936198	336153	8.17%
2026-02-26	32.30	33.20	0.92	2.85%	32.10	33.48	624970	206075	5.46%
2026-02-25	32.68	32.28	0.10	0.31%	32.22	32.79	326786	105891	2.85%
2026-02-24	33.44	32.18	-0.98	-2.96%	31.88	33.48	475002	153552	4.15%
2026-02-13	32.50	33.16	0.61	1.87%	32.38	33.85	639019	212466	5.58%
2026-02-12	32.03	32.55	0.87	2.75%	31.91	32.70	550321	178272	4.80%
2026-02-11	31.70	31.68	-0.12	-0.38%	31.58	32.22	308248	98404	2.69%
2026-02-10	31.52	31.80	0.35	1.11%	31.30	31.99	377856	120097	3.30%
2026-02-09	31.36	31.45	0.67	2.18%	31.19	31.55	294877	92573	2.57%
2026-02-06	30.71	30.78	-0.12	-0.39%	30.28	31.20	243818	75094	2.13%
2026-02-05	31.00	30.90	-0.43	-1.37%	30.81	31.25	229499	71052	2.00%
2026-02-04	31.49	31.33	-0.37	-1.17%	30.90	31.59	327020	101986	2.85%
2026-02-03	31.24	31.70	0.66	2.13%	31.10	31.77	334447	105299	2.92%
2026-02-02	31.68	31.04	-0.64	-2.02%	31.04	32.14	347485	109851	3.03%
2026-01-30	32.36	31.68	-1.04	-3.18%	31.55	32.81	479460	153171	4.19%
2026-01-29	33.17	32.72	-0.44	-1.33%	32.33	33.80	547096	181884	4.78%
2026-01-28	33.30	33.16	0.02	0.06%	33.00	33.74	373997	124400	3.26%
2026-01-27	33.02	33.14	0.05	0.15%	32.00	33.45	496621	162020	4.33%
2026-01-26	33.67	33.09	-0.66	-1.96%	32.70	34.49	559287	186967	4.88%
2026-01-23	33.39	33.75	0.18	0.54%	33.38	33.86	424265	142810	3.70%
2026-01-22	33.48	33.57	0.09	0.27%	33.41	34.15	392626	132298	3.43%
2026-01-21	32.89	33.48	0.33	1.00%	32.82	33.66	487442	162764	4.25%
2026-01-20	33.85	33.15	-0.62	-1.84%	32.80	34.28	638943	213856	5.58%
2026-01-19	33.94	33.77	-0.44	-1.29%	33.63	34.40	533497	181004	4.66%
2026-01-16	34.70	34.21	-1.10	-3.12%	33.81	35.38	982654	338932	8.58%
2026-01-15	37.40	35.31	-0.37	-1.04%	35.20	37.50	1223746	442632	10.68%
2026-01-14	34.56	35.68	1.12	3.24%	34.56	36.55	1476299	526283	12.89%
2026-01-13	36.89	34.56	-2.32	-6.29%	34.42	36.99	1428282	507392	12.47%
2026-01-12	35.77	36.88	1.78	5.07%	35.38	37.77	1864622	680569	16.28%
2026-01-09	33.57	35.10	0.92	2.69%	33.40	35.10	1406890	487077	12.28%
2026-01-08	34.21	34.18	0.45	1.33%	33.78	35.28	1219501	421901	10.64%
2026-01-07	34.27	33.73	-0.54	-1.58%	33.47	34.60	955412	323534	8.34%
2026-01-06	33.42	34.27	0.52	1.54%	33.26	34.51	1094206	372095	9.55%
2026-01-05	33.10	33.75	0.65	1.96%	32.94	33.99	1027481	344012	8.97%
2025-12-31	33.75	33.10	-1.07	-3.13%	33.05	34.41	1101291	368565	9.61%
2025-12-30	34.00	34.17	0.40	1.18%	33.84	34.88	2030691	696102	17.73%
2025-12-29	31.88	33.77	3.07	10.00%	31.86	33.77	1773446	587454	15.48%
2025-12-26	30.54	30.70	0.09	0.29%	30.45	31.08	336829	103660	2.94%
2025-12-25	30.52	30.61	0.09	0.29%	30.40	30.70	244430	74738	2.13%
2025-12-24	29.90	30.52	0.48	1.60%	29.88	30.70	352157	107020	3.07%
2025-12-23	30.27	30.04	-0.23	-0.76%	29.91	30.43	229709	69250	2.01%
2025-12-22	30.10	30.27	0.15	0.50%	30.10	30.50	228034	69241	1.99%
2025-12-19	29.82	30.12	0.50	1.69%	29.82	30.20	268811	80881	2.35%
2025-12-18	29.80	29.62	-0.41	-1.37%	29.61	30.22	204942	61250	1.79%
2025-12-17	29.63	30.03	0.37	1.25%	29.13	30.15	318896	94536	2.78%
2025-12-16	30.51	29.66	-0.85	-2.79%	29.61	30.58	280974	84137	2.45%
2025-12-15	30.66	30.51	-0.39	-1.26%	30.42	31.00	241657	74149	2.11%
2025-12-12	29.88	30.90	0.92	3.07%	29.69	30.96	564835	172849	4.93%