拓山重工

001226
🏛️ 中国 →
42.37
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 37.58 37.98 37.58 37.82 159.2K
09:35 37.82 38.40 37.82 38.20 119.4K
09:40 38.22 38.87 38.22 38.51 145.7K
09:45 38.53 38.78 38.53 38.64 114.8K
09:50 38.64 38.65 38.53 38.53 105.8K
09:55 38.55 38.61 38.30 38.30 75.5K
10:00 38.30 38.60 38.30 38.58 44.1K
10:05 38.59 38.60 38.52 38.55 26.2K
10:10 38.53 38.66 38.42 38.66 90.5K
10:15 38.70 39.09 38.67 39.09 215.8K
10:20 39.07 39.33 39.01 39.21 204.1K
10:25 39.20 39.57 39.20 39.23 120.1K
10:30 39.22 39.25 39.14 39.22 50.0K
10:35 39.22 39.26 39.20 39.20 31.6K
10:40 39.13 39.20 38.95 38.95 51.6K
10:45 38.95 39.00 38.95 39.00 27.9K
10:50 39.00 39.00 38.99 39.00 8.4K
10:55 38.99 39.00 38.90 38.93 14.2K
11:00 38.93 38.93 38.89 38.89 5.4K
11:05 38.88 38.88 38.74 38.79 16.1K
11:10 38.79 38.83 38.70 38.83 19.6K
11:15 38.85 38.85 38.49 38.49 49.0K
11:20 38.48 38.59 38.46 38.52 35.1K
11:25 38.52 38.52 38.47 38.51 8.6K
11:30 38.52 38.52 38.52 38.52 2.1K
13:00 38.50 38.56 38.50 38.51 23.7K
13:05 38.53 39.17 38.53 39.13 73.2K
13:10 39.06 39.13 38.90 38.96 58.1K
13:15 38.97 39.10 38.96 39.00 35.8K
13:20 38.95 39.05 38.90 39.02 33.0K
13:25 39.02 39.06 38.92 39.04 40.0K
13:30 39.01 39.33 38.95 39.32 103.7K
13:35 39.34 39.35 39.10 39.11 72.3K
13:40 39.11 39.15 38.98 38.98 27.5K
13:45 38.98 39.06 38.98 39.04 25.2K
13:50 39.04 39.18 38.99 39.17 62.1K
13:55 39.13 39.13 39.04 39.04 19.9K
14:00 39.04 39.04 38.99 38.99 16.5K
14:05 38.99 39.03 38.94 39.03 36.0K
14:10 39.04 39.08 39.02 39.02 20.2K
14:15 39.01 39.08 38.96 39.01 26.9K
14:20 39.05 39.05 38.95 38.95 6.1K
14:25 38.97 38.98 38.95 38.95 36.3K
14:30 38.95 38.97 38.95 38.96 46.8K
14:35 38.96 38.97 38.95 38.97 18.5K
14:40 38.97 38.97 38.86 38.86 96.4K
14:45 38.87 38.87 38.81 38.82 45.3K
14:50 38.82 39.07 38.82 38.97 162.2K
14:55 38.96 38.97 38.88 38.88 63.1K
15:40 38.91 38.91 38.91 38.91 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.30 42.37 37.56 42.37 6.0M
2025-09-25 38.95 39.45 38.30 38.52 1.9M
2025-09-24 38.31 39.28 38.28 38.85 2.1M
2025-09-23 39.00 40.77 37.99 38.49 2.9M
2025-09-22 37.57 39.58 37.56 38.91 2.9M
2025-09-19 38.27 38.77 37.50 37.77 1.8M
2025-09-18 38.88 39.39 38.03 38.08 2.1M
2025-09-17 39.39 39.39 38.71 39.25 2.0M
2025-09-16 40.21 40.21 38.80 39.05 3.2M
2025-09-15 38.36 40.88 38.05 40.61 5.0M
2025-09-12 38.92 39.33 38.38 38.46 2.5M
2025-09-11 39.00 39.30 38.00 38.69 3.2M
2025-09-10 39.15 39.38 38.62 39.00 3.2M
2025-09-09 40.33 40.35 38.87 39.33 5.9M
2025-09-08 37.02 40.63 36.69 40.63 6.0M
2025-09-05 35.21 36.98 34.83 36.94 3.5M
2025-09-04 35.44 35.68 34.71 35.07 1.5M
2025-09-03 35.99 36.27 35.14 35.24 1.5M
2025-09-02 36.50 36.54 35.43 35.89 1.8M
2025-09-01 35.72 36.38 35.46 36.28 2.0M
2025-08-29 35.46 35.98 35.28 35.72 1.8M
2025-08-28 35.12 35.77 34.20 35.50 2.5M
2025-08-27 36.65 37.50 35.30 35.40 3.5M
2025-08-26 36.47 36.83 36.23 36.64 1.9M
2025-08-25 36.16 36.58 36.10 36.45 1.9M
2025-08-22 36.40 36.40 35.90 36.16 1.7M
2025-08-21 36.44 36.61 36.15 36.27 2.5M
2025-08-20 35.53 36.56 35.46 36.43 3.1M
2025-08-19 35.66 35.79 35.38 35.58 1.6M
2025-08-18 35.66 35.90 35.48 35.65 1.9M
2025-08-15 34.90 35.72 34.85 35.54 2.1M
2025-08-14 35.90 35.90 34.94 34.94 2.7M
2025-08-13 36.20 36.28 35.90 35.90 2.0M
2025-08-12 36.40 36.40 35.76 36.30 2.3M
2025-08-11 36.37 36.60 36.05 36.36 2.8M
2025-08-08 35.70 36.74 35.53 36.59 4.4M
2025-08-07 36.20 36.32 35.66 35.69 3.4M
2025-08-06 36.22 36.48 35.88 36.30 4.0M
2025-08-05 36.50 36.70 36.11 36.24 3.9M
2025-08-04 37.01 37.57 36.08 36.45 5.3M
2025-08-01 38.43 38.93 36.70 36.74 7.3M
2025-07-31 40.31 44.38 39.99 40.00 10.9M
2025-07-30 44.43 46.68 44.43 44.43 9.4M
2025-07-29 52.02 52.02 42.56 49.37 15.7M
2025-07-28 47.29 47.29 47.29 47.29 0.7M
2025-07-25 42.99 42.99 42.99 42.99 0.5M
2025-07-24 39.08 39.08 39.08 39.08 1.2M
2025-07-23 31.81 35.53 30.43 35.53 6.4M
2025-07-22 30.94 32.49 30.30 32.30 4.7M
2025-07-21 30.00 31.70 29.66 30.94 3.3M
2025-07-18 29.19 29.19 28.63 29.15 0.6M
2025-07-17 29.15 29.28 29.00 29.05 0.7M
2025-07-16 28.95 29.28 28.84 29.15 0.9M
2025-07-15 29.23 29.47 28.28 28.84 0.8M
2025-07-14 28.89 29.28 28.34 29.23 0.9M
2025-07-11 28.69 29.13 28.24 28.90 1.2M
2025-07-10 29.94 29.94 28.41 28.70 0.9M
2025-07-09 28.94 29.17 28.54 28.68 0.9M
2025-07-08 28.50 28.78 28.21 28.77 1.0M
2025-07-07 27.52 28.41 27.52 28.37 0.9M
2025-07-04 28.21 28.38 27.66 27.71 0.9M
2025-07-03 28.45 28.75 28.03 28.27 1.0M
2025-07-02 28.00 28.77 27.84 28.30 1.8M
2025-07-01 27.99 28.28 27.81 28.16 1.4M
2025-06-30 27.84 28.16 27.56 27.84 1.3M
2025-06-27 27.52 27.82 27.35 27.71 0.8M
2025-06-26 28.11 28.12 27.52 27.70 0.9M
2025-06-25 28.08 28.45 27.80 28.06 1.7M
2025-06-24 26.85 27.96 26.84 27.89 1.7M
2025-06-23 25.80 26.91 25.80 26.80 1.2M
2025-06-20 26.24 26.57 25.80 26.11 0.9M
2025-06-19 26.82 27.00 25.80 26.19 1.4M
2025-06-18 26.82 27.07 26.66 26.90 0.8M
2025-06-17 27.55 27.80 27.15 27.22 1.1M
2025-06-16 27.39 27.76 27.10 27.54 1.2M
2025-06-13 27.65 27.94 27.13 27.40 1.3M
2025-06-12 27.39 27.94 27.17 27.84 1.9M
2025-06-11 27.50 27.78 27.38 27.39 1.5M
2025-06-10 27.69 27.72 27.19 27.47 2.0M
2025-06-09 27.06 27.80 27.06 27.55 2.9M
2025-06-06 30.24 30.30 27.30 27.95 6.7M
2025-06-05 28.54 29.55 27.93 29.36 3.7M
2025-06-04 28.08 28.53 27.78 28.53 2.1M
2025-06-03 27.05 28.21 27.05 28.08 1.9M
2025-05-30 27.85 27.86 27.19 27.27 1.4M
2025-05-29 27.60 27.95 27.33 27.84 1.7M
2025-05-28 27.14 27.69 27.14 27.47 1.0M
2025-05-27 27.14 27.58 26.97 27.24 1.2M
2025-05-26 26.80 28.70 26.68 27.03 1.9M
2025-05-23 26.96 27.34 26.73 26.85 1.1M
2025-05-22 27.10 27.59 26.92 27.07 1.2M
2025-05-21 27.60 27.65 27.13 27.28 1.1M
2025-05-20 27.13 27.66 27.02 27.59 1.5M
2025-05-19 27.12 27.42 26.91 27.32 1.2M
2025-05-16 26.89 27.33 26.79 27.17 1.2M
2025-05-15 27.25 27.25 26.68 26.89 1.2M
2025-05-14 27.29 27.29 26.82 27.04 1.4M
2025-05-13 27.80 27.88 27.15 27.19 2.2M
2025-05-12 27.30 27.45 26.62 27.27 2.5M
2025-05-09 27.75 27.75 26.77 27.00 5.5M
2025-05-08 26.84 29.62 26.65 27.77 7.1M
2025-05-07 26.98 27.02 26.62 26.93 1.6M
2025-05-06 26.49 26.97 26.30 26.71 1.9M
2025-04-30 25.87 26.35 25.72 26.33 1.9M
2025-04-29 25.77 26.34 25.65 25.86 1.8M
2025-04-28 25.88 26.10 25.41 25.79 1.1M
2025-04-25 25.62 25.98 25.35 25.88 1.3M
2025-04-24 25.70 25.89 25.26 25.50 1.4M
2025-04-23 26.00 26.70 25.28 25.61 2.2M
2025-04-22 25.52 26.07 25.44 25.93 1.4M
2025-04-21 24.80 25.49 24.80 25.44 1.6M
2025-04-18 25.30 25.45 24.75 24.97 1.3M
2025-04-17 24.47 25.19 24.30 25.17 1.6M
2025-04-16 24.69 24.96 24.21 24.48 2.0M
2025-04-15 24.09 24.75 23.80 24.69 1.9M
2025-04-14 23.73 24.34 23.73 23.96 2.4M
2025-04-11 23.15 23.85 22.60 23.24 1.8M
2025-04-10 22.70 23.88 22.67 23.27 2.6M
2025-04-09 20.94 23.37 20.94 22.78 5.1M
2025-04-08 25.73 25.83 23.27 23.27 2.0M
2025-04-07 26.90 26.90 25.03 25.86 2.7M
2025-04-03 27.40 27.53 26.90 27.52 1.2M
2025-04-02 27.50 27.76 27.15 27.51 1.0M
2025-04-01 27.52 28.18 27.35 27.52 1.4M
2025-03-31 27.77 27.92 26.82 27.45 1.7M
2025-03-28 28.40 28.44 27.55 27.92 1.5M
2025-03-27 29.60 29.98 28.20 28.40 2.8M
2025-03-26 28.97 29.89 28.66 29.72 2.5M
2025-03-25 30.70 30.97 27.83 29.50 3.6M
2025-03-24 32.00 32.13 30.34 30.92 2.7M
2025-03-21 31.02 32.19 30.82 31.39 2.0M
2025-03-20 30.82 32.28 30.80 31.29 3.2M
2025-03-19 31.01 31.13 30.85 30.95 0.6M
2025-03-18 31.06 31.15 30.76 31.00 0.6M
2025-03-17 30.70 31.20 30.56 30.90 1.1M
2025-03-14 30.68 30.73 30.52 30.69 0.7M
2025-03-13 30.67 30.76 30.50 30.68 0.7M
2025-03-12 30.79 30.91 30.58 30.67 0.7M
2025-03-11 30.81 31.00 30.74 30.80 1.0M
2025-03-10 31.31 31.78 30.69 31.18 1.4M
2025-03-07 30.45 31.55 30.45 31.25 1.8M
2025-03-06 30.61 30.70 30.42 30.54 1.1M
2025-03-05 30.62 30.85 30.49 30.63 0.8M
2025-03-04 30.37 30.69 30.30 30.62 0.7M
2025-03-03 30.69 30.78 30.30 30.36 1.2M
2025-02-28 30.85 31.05 30.61 30.68 0.7M
2025-02-27 30.25 30.96 30.10 30.96 1.2M
2025-02-26 30.30 30.40 30.16 30.27 0.7M
2025-02-25 30.13 30.83 30.04 30.30 1.4M
2025-02-24 30.27 30.39 29.98 30.28 1.0M
2025-02-21 30.20 30.34 29.93 30.27 1.2M
2025-02-20 30.68 31.00 29.68 30.27 2.0M
2025-02-19 31.38 32.37 30.92 31.18 3.1M
2025-02-18 31.48 31.80 31.03 31.38 1.6M
2025-02-17 30.77 31.55 30.59 31.42 1.3M
2025-02-14 29.88 31.60 29.81 30.77 2.3M
2025-02-13 29.40 30.20 29.22 29.96 0.9M
2025-02-12 29.20 29.45 29.08 29.45 0.7M
2025-02-11 29.10 29.29 28.97 29.23 0.8M
2025-02-10 28.96 29.27 28.72 29.09 1.1M
2025-02-07 28.96 29.11 28.77 29.00 1.3M
2025-02-06 29.82 29.82 28.12 28.95 2.9M
2025-02-05 30.16 30.63 29.60 29.77 1.2M
2025-01-27 29.73 30.39 29.64 30.16 1.7M
2025-01-24 29.73 29.80 29.03 29.78 1.6M
2025-01-23 29.88 30.07 29.60 29.71 1.5M
2025-01-22 29.68 29.82 29.57 29.73 0.8M
2025-01-21 29.73 29.97 29.51 29.71 1.7M
2025-01-20 29.81 30.23 29.62 29.76 1.5M
2025-01-17 29.83 30.00 29.75 29.82 1.8M
2025-01-16 30.01 30.44 29.31 30.15 3.3M
2025-01-15 29.20 30.34 29.10 30.15 2.9M
2025-01-14 28.55 29.48 28.28 29.48 3.1M
2025-01-13 28.60 29.00 28.18 28.60 2.3M
2025-01-10 27.38 29.03 27.20 28.95 2.8M
2025-01-09 27.70 27.87 27.43 27.66 1.5M
2025-01-08 27.74 28.18 27.61 27.88 2.2M
2025-01-07 27.20 27.98 27.10 27.98 1.7M
2025-01-06 26.91 27.20 26.69 27.19 1.8M
2025-01-03 26.89 27.16 26.50 27.10 2.2M
2025-01-02 27.32 27.65 26.78 27.14 2.6M