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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 27.88 28.07 27.47 27.60 0.5M
2022-12-29 28.20 28.54 27.58 27.64 0.7M
2022-12-28 28.74 28.80 28.17 28.22 0.5M
2022-12-27 28.69 28.96 28.50 28.82 0.4M
2022-12-26 28.08 28.81 28.08 28.69 0.6M
2022-12-23 28.95 29.04 28.08 28.28 0.8M
2022-12-22 29.68 29.90 29.06 29.08 0.6M
2022-12-21 30.36 30.71 29.65 29.67 0.7M
2022-12-20 30.03 30.90 30.03 30.45 0.8M
2022-12-19 31.10 31.20 30.05 30.15 1.2M
2022-12-16 32.13 32.61 31.30 31.37 1.7M
2022-12-15 33.00 33.19 32.10 32.12 3.5M
2022-12-14 30.82 31.23 30.80 31.18 0.8M
2022-12-13 31.05 31.46 30.77 30.83 0.7M
2022-12-12 30.63 31.40 30.62 31.07 0.9M
2022-12-09 30.50 30.98 30.50 30.62 0.5M
2022-12-08 30.78 30.96 30.60 30.72 0.5M
2022-12-07 30.71 30.81 30.56 30.65 0.6M
2022-12-06 31.00 31.03 30.65 30.71 0.6M
2022-12-05 31.05 31.17 30.86 31.05 0.6M
2022-12-02 30.81 31.05 30.75 30.93 0.8M
2022-12-01 30.90 30.95 30.73 30.74 0.7M
2022-11-30 30.64 30.87 30.40 30.68 0.6M
2022-11-29 30.15 30.86 30.02 30.64 0.8M
2022-11-28 30.54 30.54 29.90 30.04 0.7M
2022-11-25 30.80 30.92 30.51 30.55 0.5M
2022-11-24 30.60 31.07 30.60 30.79 0.6M
2022-11-23 31.00 31.03 30.30 30.64 0.7M
2022-11-22 31.33 31.45 30.92 31.05 0.7M
2022-11-21 31.15 31.39 30.70 31.30 0.6M
2022-11-18 31.76 31.86 31.00 31.14 1.1M
2022-11-17 31.90 32.07 31.51 31.69 0.9M
2022-11-16 32.29 32.34 31.90 32.07 1.0M
2022-11-15 32.07 32.30 31.78 32.29 1.2M
2022-11-14 31.75 32.30 31.60 32.09 1.3M
2022-11-11 31.88 32.20 31.50 31.73 1.5M
2022-11-10 31.76 31.77 31.11 31.25 1.0M
2022-11-09 31.86 31.93 31.52 31.75 0.7M
2022-11-08 32.07 32.27 31.58 31.72 0.8M
2022-11-07 32.49 32.49 31.70 32.07 1.2M
2022-11-04 31.72 32.32 31.57 32.04 1.4M
2022-11-03 31.55 31.78 31.30 31.57 0.8M
2022-11-02 31.22 31.89 31.22 31.57 1.2M
2022-11-01 31.03 31.64 30.84 31.58 1.0M
2022-10-31 30.80 31.45 30.60 31.03 1.1M
2022-10-28 33.19 33.48 31.01 31.12 1.9M
2022-10-27 34.87 35.17 33.23 33.23 2.6M
2022-10-26 34.50 35.64 34.31 35.57 2.2M
2022-10-25 34.81 35.28 32.01 35.10 2.0M
2022-10-24 35.02 35.93 34.77 35.29 2.0M
2022-10-21 35.06 35.59 34.55 35.08 2.1M
2022-10-20 34.00 37.69 33.80 35.65 3.5M
2022-10-19 36.05 36.08 34.46 34.60 2.5M
2022-10-18 35.96 36.35 35.31 36.05 2.7M
2022-10-17 36.59 36.59 35.50 36.33 2.7M
2022-10-14 36.75 37.33 36.21 36.88 4.3M
2022-10-13 35.85 39.00 35.30 37.29 6.3M
2022-10-12 35.17 36.27 34.50 36.27 4.5M
2022-10-11 34.07 37.15 33.44 36.17 6.0M
2022-10-10 33.10 34.44 32.58 33.77 1.5M
2022-09-30 33.50 34.24 31.02 33.10 1.9M
2022-09-29 35.00 35.00 33.35 34.26 2.5M
2022-09-28 34.32 36.00 33.68 34.63 3.0M
2022-09-27 34.31 35.39 33.36 34.32 2.7M
2022-09-26 35.57 36.68 34.21 34.51 3.2M
2022-09-23 35.31 37.49 34.70 35.87 4.8M
2022-09-22 34.71 35.85 34.38 35.32 4.0M
2022-09-21 34.62 36.79 34.40 35.16 5.3M
2022-09-20 31.24 34.01 30.76 34.01 2.1M
2022-09-19 32.97 33.48 30.90 30.92 2.0M
2022-09-16 33.66 34.96 33.53 33.55 1.9M
2022-09-15 34.97 35.00 33.61 34.01 2.3M
2022-09-14 32.88 36.00 32.61 35.18 4.0M
2022-09-13 33.11 33.96 33.09 33.65 1.6M
2022-09-09 32.36 33.82 32.20 33.30 1.8M
2022-09-08 32.98 32.99 32.31 32.34 0.5M
2022-09-07 33.19 33.42 32.67 32.76 0.6M
2022-09-06 32.99 33.61 32.62 33.18 1.1M
2022-09-05 33.30 33.50 32.65 32.70 0.9M
2022-09-02 32.40 33.44 32.31 33.15 1.2M
2022-09-01 32.55 32.69 32.09 32.39 0.8M
2022-08-31 32.36 32.69 31.56 32.60 1.1M
2022-08-30 31.78 32.75 31.78 32.38 0.7M
2022-08-29 31.70 32.18 31.50 31.84 0.6M
2022-08-26 32.44 32.85 32.11 32.16 0.6M
2022-08-25 32.58 33.10 32.33 32.44 0.7M
2022-08-24 33.50 33.59 32.24 32.35 1.2M
2022-08-23 33.17 34.17 32.66 33.60 1.5M
2022-08-22 32.80 33.33 32.70 33.20 0.7M
2022-08-19 34.31 34.48 33.11 33.16 1.4M
2022-08-18 34.71 34.73 34.15 34.19 0.9M
2022-08-17 35.02 35.32 34.63 34.67 1.1M
2022-08-16 35.16 35.60 35.00 35.13 1.1M
2022-08-15 34.78 35.36 34.54 35.16 1.0M
2022-08-12 35.28 35.59 34.91 34.91 1.7M
2022-08-11 34.61 36.55 34.50 35.61 2.3M
2022-08-10 34.43 35.12 34.10 34.76 1.0M
2022-08-09 34.45 35.36 34.45 34.70 1.3M
2022-08-08 34.14 34.49 33.79 34.35 0.9M
2022-08-05 34.60 34.60 33.67 34.19 1.5M
2022-08-04 34.22 34.85 34.00 34.51 1.2M
2022-08-03 34.47 35.50 33.65 34.00 2.0M
2022-08-02 37.54 37.54 34.31 34.50 2.9M
2022-08-01 37.12 38.13 36.81 37.76 1.7M
2022-07-29 37.11 37.69 36.82 37.35 1.7M
2022-07-28 37.70 37.99 37.24 37.31 1.7M
2022-07-27 37.30 38.01 37.21 37.68 1.3M
2022-07-26 37.01 37.75 36.70 37.71 1.8M
2022-07-25 38.30 38.50 37.02 37.09 2.2M
2022-07-22 39.67 39.99 37.66 38.25 3.9M
2022-07-21 39.10 41.00 39.01 40.14 4.3M
2022-07-20 38.50 42.30 38.01 39.91 5.5M
2022-07-19 38.12 39.19 37.95 38.53 2.7M
2022-07-18 37.50 39.24 37.40 38.71 3.6M
2022-07-15 37.50 39.25 36.70 38.02 4.8M
2022-07-14 39.80 39.96 37.95 38.10 6.4M
2022-07-13 36.86 40.55 36.38 40.55 6.5M
2022-07-12 36.05 36.99 36.00 36.86 2.5M
2022-07-11 37.47 37.50 36.01 36.05 2.8M
2022-07-08 37.60 38.66 37.43 37.72 2.8M
2022-07-07 37.42 39.54 36.88 38.20 4.3M
2022-07-06 38.48 38.80 37.35 37.42 3.6M
2022-07-05 39.41 39.77 38.28 38.50 5.0M
2022-07-04 42.20 42.28 39.80 39.83 6.8M
2022-07-01 42.26 48.84 42.26 43.82 8.3M
2022-06-30 47.01 48.50 46.96 46.96 2.2M
2022-06-29 57.20 57.20 48.00 52.18 13.5M
2022-06-28 52.00 52.00 52.00 52.00 0.1M
2022-06-27 47.27 47.27 47.27 47.27 0.1M
2022-06-24 42.97 42.97 42.97 42.97 0.4M
2022-06-23 39.06 39.06 39.06 39.06 0.1M
2022-06-22 29.59 35.51 29.59 35.51 0.6M