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
2026-07-24	12.34	11.91	-0.55	-4.41%	11.91	12.36	188115	22733	2.15%
2026-07-23	12.37	12.46	-0.05	-0.40%	12.25	12.54	179503	22238	2.06%
2026-07-22	12.84	12.51	-0.41	-3.17%	12.36	12.86	241284	30437	2.76%
2026-07-21	12.36	12.92	0.41	3.28%	12.07	12.93	324713	40883	3.72%
2026-07-20	12.60	12.51	0.10	0.81%	12.20	13.00	284920	35872	3.26%
2026-07-17	13.26	12.41	-0.91	-6.83%	12.40	13.60	290312	37563	3.33%
2026-07-16	12.93	13.32	0.27	2.07%	12.87	13.55	234010	31095	2.68%
2026-07-15	12.63	13.05	0.38	3.00%	12.57	13.23	215048	27970	2.46%
2026-07-14	13.10	12.67	-0.32	-2.46%	12.30	13.15	211708	26689	2.43%
2026-07-13	13.66	12.99	-0.73	-5.32%	12.96	13.90	245619	32512	2.81%
2026-07-10	13.30	13.72	0.30	2.24%	13.06	14.37	395626	54943	4.53%
2026-07-09	13.01	13.42	0.27	2.05%	12.90	13.67	244723	32643	2.80%
2026-07-08	12.80	13.15	0.33	2.57%	12.75	13.30	207105	27066	2.37%
2026-07-07	13.20	12.82	-0.39	-2.95%	12.74	13.38	174574	22710	2.00%
2026-07-06	13.44	13.21	-0.38	-2.80%	13.21	13.68	164754	22103	1.89%
2026-07-03	13.74	13.59	-0.21	-1.52%	13.46	13.94	218482	29831	2.50%
2026-07-02	14.37	13.80	-0.29	-2.06%	13.72	14.51	276902	38813	3.17%
2026-07-01	13.83	14.09	0.27	1.95%	13.68	14.34	220788	31098	2.53%
2026-06-30	13.50	13.82	0.35	2.60%	13.37	13.95	176988	24363	2.03%
2026-06-29	13.70	13.47	-0.19	-1.39%	13.31	14.08	197881	27045	2.27%
2026-06-26	14.40	13.66	-0.84	-5.79%	13.62	14.40	258281	35845	2.96%
2026-06-25	15.13	14.50	-0.69	-4.54%	14.47	15.20	290902	42713	3.33%
2026-06-24	15.73	15.19	-0.45	-2.88%	15.06	15.73	192254	29315	2.20%
2026-06-23	16.00	15.64	-0.60	-3.69%	15.55	16.37	223618	35599	2.56%
2026-06-22	15.48	16.24	0.60	3.84%	15.24	16.25	319624	50371	3.66%
2026-06-18	15.31	15.64	0.34	2.22%	15.04	15.98	249658	39080	2.86%
2026-06-17	15.51	15.30	-0.34	-2.17%	15.17	15.60	159557	24466	1.83%
2026-06-16	15.45	15.64	0.03	0.19%	15.26	15.67	175707	27215	2.01%
2026-06-15	15.39	15.61	0.46	3.04%	15.32	15.75	187677	29154	2.15%
2026-06-12	15.40	15.15	0.06	0.40%	15.07	15.55	178221	27245	2.04%
2026-06-11	15.78	15.09	-0.88	-5.51%	14.91	15.95	224426	34147	2.57%
2026-06-10	16.45	15.97	-0.83	-4.94%	15.80	16.72	228658	37000	2.62%
2026-06-09	15.90	16.80	1.13	7.21%	15.51	16.99	353897	57675	4.05%
2026-06-08	15.55	15.67	-0.30	-1.88%	15.40	16.03	184853	29068	2.12%
2026-06-05	15.85	15.97	0.01	0.06%	15.61	16.28	177614	28375	2.03%
2026-06-04	16.35	15.96	-0.52	-3.16%	15.76	16.35	227553	36382	2.61%
2026-06-03	16.84	16.48	-0.43	-2.54%	16.41	17.02	198301	33123	2.27%
2026-06-02	17.33	16.91	-0.46	-2.65%	16.63	17.50	216067	36490	2.47%
2026-06-01	16.65	17.37	0.80	4.83%	16.60	17.96	326235	56604	3.74%
2026-05-29	17.18	16.57	-0.47	-2.76%	16.51	17.50	229834	39038	2.63%
2026-05-28	17.39	17.04	-0.29	-1.67%	16.50	17.39	274105	46257	3.14%
2026-05-27	17.96	17.33	-0.64	-3.56%	17.31	18.15	204021	36113	2.34%
2026-05-26	18.21	17.97	-0.49	-2.65%	17.67	18.21	231969	41520	2.66%
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%