拓尔思 (300229) - 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
2026-05-25	18.54	18.46	0.09	0.49%	18.24	19.15	225337	41752	2.58%
2026-05-22	18.33	18.37	0.12	0.66%	17.88	18.50	234660	42657	2.69%
2026-05-21	19.12	18.25	-0.68	-3.59%	18.15	19.40	300885	56755	3.45%
2026-05-20	19.46	18.93	-0.65	-3.32%	18.85	19.78	289363	55464	3.31%
2026-05-19	19.01	19.58	0.48	2.51%	18.92	19.75	337717	65773	3.87%
2026-05-18	18.55	19.10	0.41	2.19%	18.53	19.27	255783	48704	2.93%
2026-05-15	18.60	18.69	0.12	0.65%	18.57	19.32	291007	55111	3.33%
2026-05-14	19.60	18.57	-0.78	-4.03%	18.50	19.93	286567	54409	3.28%
2026-05-13	18.99	19.35	0.23	1.20%	18.72	19.41	220337	42186	2.52%
2026-05-12	19.51	19.12	-0.53	-2.70%	19.04	19.60	249658	48021	2.86%
2026-05-11	19.63	19.65	0.16	0.82%	19.41	20.02	309984	60986	3.55%
2026-05-08	19.91	19.49	-0.03	-0.15%	19.44	20.15	411060	81043	4.71%
2026-05-07	18.73	19.52	0.80	4.27%	18.67	19.59	384189	73670	4.40%
2026-05-06	18.09	18.72	0.85	4.76%	18.05	19.00	348067	65062	3.99%
2026-04-30	17.91	17.87	-0.08	-0.45%	17.76	18.07	143061	25548	1.64%
2026-04-29	17.54	17.95	0.42	2.40%	17.50	18.17	197281	35344	2.26%
2026-04-28	18.10	17.53	-0.66	-3.63%	17.41	18.10	229220	40533	2.63%
2026-04-27	18.50	18.19	-0.15	-0.82%	17.97	18.55	217674	39716	2.49%
2026-04-24	18.09	18.34	0.17	0.94%	17.60	18.90	392499	71579	4.50%
2026-04-23	18.28	18.17	-0.79	-4.17%	17.95	18.51	373904	68093	4.28%
2026-04-22	18.52	18.96	0.39	2.10%	18.41	19.05	246460	46344	2.82%
2026-04-21	18.87	18.57	-0.44	-2.31%	18.46	18.93	194039	36064	2.22%
2026-04-20	18.80	19.01	0.30	1.60%	18.68	19.28	257905	49091	2.95%
2026-04-17	18.58	18.71	-0.01	-0.05%	18.53	18.88	166956	31174	1.91%
2026-04-16	18.58	18.72	0.33	1.79%	18.53	18.78	220134	41118	2.52%
2026-04-15	18.84	18.39	-0.32	-1.71%	18.31	18.86	210666	39114	2.41%
2026-04-14	18.72	18.71	0.36	1.96%	18.54	18.92	236151	44251	2.70%
2026-04-13	18.19	18.35	-0.12	-0.65%	17.98	18.51	168343	30814	1.93%
2026-04-10	18.47	18.47	0.31	1.71%	18.36	18.92	261990	48895	3.00%
2026-04-09	18.51	18.16	-0.73	-3.86%	18.12	18.63	239253	43822	2.74%
2026-04-08	17.76	18.89	1.64	9.51%	17.76	18.92	369768	68188	4.24%
2026-04-07	17.19	17.25	0.14	0.82%	17.08	17.40	106997	18470	1.23%
2026-04-03	17.75	17.11	-0.45	-2.56%	17.11	17.79	127646	22086	1.46%
2026-04-02	18.10	17.56	-0.67	-3.68%	17.45	18.15	175504	31093	2.01%
2026-04-01	18.30	18.23	0.37	2.07%	18.02	18.36	153632	27896	1.76%
2026-03-31	18.04	17.86	-0.20	-1.11%	17.83	18.40	156107	28299	1.79%
2026-03-30	17.67	18.06	0.02	0.11%	17.51	18.07	147231	26267	1.69%
2026-03-27	17.56	18.04	0.21	1.18%	17.50	18.18	146960	26381	1.68%
2026-03-26	18.36	17.83	-0.60	-3.26%	17.74	18.42	205336	37085	2.35%
2026-03-25	18.16	18.43	0.34	1.88%	18.10	18.75	269021	49731	3.08%
2026-03-24	17.97	18.09	0.48	2.73%	17.51	18.15	223862	39914	2.56%
2026-03-23	18.40	17.61	-1.07	-5.73%	17.43	18.50	303135	54497	3.47%
2026-03-20	19.69	18.68	-0.96	-4.89%	18.68	19.72	286279	54532	3.28%
2026-03-19	19.51	19.64	-0.27	-1.36%	19.41	19.80	188464	36947	2.16%
2026-03-18	19.45	19.91	0.59	3.05%	19.31	19.97	226772	44610	2.60%
2026-03-17	20.00	19.32	-0.64	-3.21%	19.31	20.06	214753	42200	2.46%
2026-03-16	19.87	19.96	0.16	0.81%	19.54	19.99	202144	39969	2.32%
2026-03-13	20.69	19.80	-0.98	-4.72%	19.76	20.72	383895	76964	4.40%
2026-03-12	21.02	20.78	-0.27	-1.28%	20.76	21.49	297501	62570	3.41%
2026-03-11	21.59	21.05	-0.50	-2.32%	21.01	21.77	326231	69552	3.74%
2026-03-10	21.68	21.55	0.13	0.61%	21.09	22.66	591169	129223	6.77%
2026-03-09	20.30	21.42	0.67	3.23%	19.99	21.58	524814	108832	6.01%
2026-03-06	20.50	20.75	0.01	0.05%	20.48	20.97	276903	57406	3.17%
2026-03-05	21.30	20.74	-0.02	-0.10%	20.44	21.40	371183	77417	4.25%
2026-03-04	20.76	20.76	-0.41	-1.94%	20.53	21.36	386859	80889	4.43%
2026-03-03	23.86	21.17	-2.22	-9.49%	21.04	23.99	742054	163867	8.50%
2026-03-02	24.00	23.39	0.24	1.04%	23.31	24.98	970368	233558	11.11%
2026-02-27	22.32	23.15	0.76	3.39%	22.20	23.66	542857	125734	6.22%
2026-02-26	22.55	22.39	-0.32	-1.41%	22.20	22.73	309125	69277	3.54%
2026-02-25	22.59	22.71	0.30	1.34%	22.27	23.04	402815	91080	4.61%
2026-02-24	23.78	22.41	-1.29	-5.44%	22.20	23.78	544710	122872	6.24%