拓山重工

001226
🏛️ 中国 →
42.54
最后更新: 2025-09-29
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
2023-12-29 35.01 36.15 34.99 35.58 5.2M
2023-12-28 35.36 35.45 34.90 35.00 2.0M
2023-12-27 35.45 35.53 34.80 35.37 2.6M
2023-12-26 35.89 36.19 34.80 35.10 5.2M
2023-12-25 35.30 36.49 34.72 35.85 3.7M
2023-12-22 35.50 35.85 34.00 35.44 2.9M
2023-12-21 35.00 35.40 34.00 35.40 3.7M
2023-12-20 35.45 36.19 34.21 34.49 4.1M
2023-12-19 35.10 35.76 34.28 35.46 4.4M
2023-12-18 33.40 35.99 33.40 35.14 4.1M
2023-12-15 32.60 33.65 32.36 33.60 1.4M
2023-12-14 32.73 32.80 32.10 32.60 1.4M
2023-12-13 33.07 33.07 32.54 32.60 0.5M
2023-12-12 32.70 33.21 32.53 32.92 1.0M
2023-12-11 32.30 32.72 31.64 32.69 0.7M
2023-12-08 33.28 33.28 32.11 32.69 0.9M
2023-12-07 33.23 33.30 32.70 33.10 0.5M
2023-12-06 33.31 33.62 32.81 33.15 0.8M
2023-12-05 32.89 33.19 32.73 32.94 0.4M
2023-12-04 33.47 33.63 32.72 32.93 0.5M
2023-12-01 32.84 34.08 32.41 33.28 1.1M
2023-11-30 33.19 33.47 32.35 32.85 1.2M
2023-11-29 35.04 35.38 33.40 33.47 3.7M
2023-11-28 34.42 35.36 34.00 34.60 2.8M
2023-11-27 34.15 34.86 32.99 34.41 2.5M
2023-11-24 33.37 34.95 33.20 34.61 2.5M
2023-11-23 33.25 33.80 33.18 33.46 0.8M
2023-11-22 33.56 33.56 32.70 33.30 1.2M
2023-11-21 34.20 34.60 33.33 33.53 1.4M
2023-11-20 34.57 34.79 34.01 34.10 0.8M
2023-11-17 34.43 34.85 34.30 34.48 0.6M
2023-11-16 34.95 35.24 34.61 34.64 0.6M
2023-11-15 34.74 35.06 34.40 34.95 1.2M
2023-11-14 36.36 36.45 34.36 34.76 2.2M
2023-11-13 35.49 36.60 35.31 36.03 2.5M
2023-11-10 35.94 35.96 35.10 35.51 1.1M
2023-11-09 35.82 36.52 35.36 35.77 1.2M
2023-11-08 35.69 36.80 35.44 36.09 2.2M
2023-11-07 35.19 35.94 34.60 35.70 1.6M
2023-11-06 34.80 36.49 34.43 35.19 1.9M
2023-11-03 34.86 35.17 34.41 34.90 1.6M
2023-11-02 34.45 35.57 34.31 34.90 2.8M
2023-11-01 35.01 35.10 34.08 34.80 1.7M
2023-10-31 34.70 35.44 34.20 35.01 2.2M
2023-10-30 34.65 35.12 34.04 34.88 1.1M
2023-10-27 35.60 36.49 34.60 34.82 2.0M
2023-10-26 36.11 36.60 35.60 35.70 3.0M
2023-10-25 36.00 37.91 35.20 36.57 4.8M
2023-10-24 35.04 35.60 34.06 35.08 2.5M
2023-10-23 35.08 36.00 34.22 35.04 2.2M
2023-10-20 36.18 36.80 34.68 35.51 2.6M
2023-10-19 37.56 37.69 35.43 36.10 5.7M
2023-10-18 35.00 38.38 34.35 37.50 7.3M
2023-10-17 37.85 37.85 35.67 35.67 4.9M
2023-10-16 35.54 37.50 33.05 37.09 7.6M
2023-10-13 33.08 36.08 33.08 35.31 6.5M
2023-10-12 35.82 35.82 32.49 34.80 8.2M
2023-10-11 32.80 36.10 32.11 36.10 8.2M
2023-10-10 32.42 32.99 31.90 32.82 3.2M
2023-10-09 32.17 32.75 31.50 32.34 3.6M
2023-09-28 34.05 34.39 31.51 31.73 2.8M
2023-09-27 34.30 34.87 33.90 34.16 3.3M
2023-09-26 34.51 34.70 33.33 34.23 3.5M
2023-09-25 33.67 34.19 32.50 34.07 2.6M
2023-09-22 32.71 33.87 32.00 33.00 3.7M
2023-09-21 32.50 33.48 31.75 32.06 3.1M
2023-09-20 31.40 32.67 30.80 32.50 2.9M
2023-09-19 31.55 31.75 31.15 31.35 1.2M
2023-09-18 32.30 32.78 31.33 31.69 1.5M
2023-09-15 31.92 32.46 31.69 32.25 1.8M
2023-09-14 33.28 33.41 31.97 31.98 1.8M
2023-09-13 33.45 33.85 33.00 33.27 2.8M
2023-09-12 33.45 33.87 32.73 33.50 2.3M
2023-09-11 33.30 33.98 32.32 33.35 2.8M
2023-09-08 33.30 33.97 32.90 33.34 2.9M
2023-09-07 34.35 35.00 32.72 33.36 2.4M
2023-09-06 35.21 35.34 33.11 33.58 4.0M
2023-09-05 34.86 35.29 34.07 34.29 5.2M
2023-09-04 33.72 35.00 33.51 34.77 3.6M
2023-09-01 32.95 33.55 32.52 33.52 2.6M
2023-08-31 33.05 33.30 32.62 33.06 4.0M
2023-08-30 33.11 33.57 32.20 32.81 4.6M
2023-08-29 31.50 33.74 30.28 33.00 5.9M
2023-08-28 29.54 30.68 28.10 30.68 2.8M
2023-08-25 28.58 28.79 27.30 27.89 1.8M
2023-08-24 30.75 31.00 28.40 28.49 1.9M
2023-08-23 31.44 31.75 30.40 30.51 2.3M
2023-08-22 31.98 32.24 31.08 31.35 2.2M
2023-08-21 32.37 32.58 31.61 31.61 2.9M
2023-08-18 31.99 32.50 31.81 32.19 3.8M
2023-08-17 30.60 32.00 29.74 31.90 4.6M
2023-08-16 29.87 30.28 29.69 30.20 0.7M
2023-08-15 30.54 30.54 29.60 30.00 1.0M
2023-08-14 29.51 30.33 29.21 30.28 2.0M
2023-08-11 29.56 29.67 29.22 29.58 1.0M
2023-08-10 29.30 29.58 29.01 29.50 1.0M
2023-08-09 29.24 29.30 28.93 29.09 0.6M
2023-08-08 29.52 29.86 29.31 29.37 1.5M
2023-08-07 29.42 29.60 29.22 29.45 1.2M
2023-08-04 29.69 29.72 28.92 29.53 1.8M
2023-08-03 29.45 30.27 28.90 29.69 2.9M
2023-08-02 30.71 31.48 29.56 29.80 3.2M
2023-08-01 30.70 30.94 30.33 30.72 2.0M
2023-07-31 30.68 31.00 29.85 30.75 2.7M
2023-07-28 31.52 31.76 29.90 30.78 3.4M
2023-07-27 31.35 31.95 31.12 31.43 2.3M
2023-07-26 30.94 31.87 30.67 31.37 2.9M
2023-07-25 30.75 31.14 30.40 30.85 1.8M
2023-07-24 30.41 30.81 29.91 30.69 1.3M
2023-07-21 30.60 31.41 29.81 30.43 2.5M
2023-07-20 30.55 31.18 30.31 30.71 2.2M
2023-07-19 30.14 30.76 30.03 30.64 1.5M
2023-07-18 30.70 30.89 30.22 30.70 1.8M
2023-07-17 30.50 30.81 29.53 30.60 1.9M
2023-07-14 30.40 30.88 30.26 30.60 1.8M
2023-07-13 30.50 31.16 30.26 30.55 2.1M
2023-07-12 30.59 31.10 30.08 30.56 1.9M
2023-07-11 30.47 30.78 30.25 30.60 1.8M
2023-07-10 31.00 31.15 30.16 30.37 2.4M
2023-07-07 30.70 30.89 30.35 30.69 2.1M
2023-07-06 30.30 31.11 30.16 30.39 2.2M
2023-07-05 30.69 31.46 30.20 30.41 3.2M
2023-07-04 30.50 30.89 30.31 30.64 2.5M
2023-07-03 30.35 30.70 30.11 30.60 2.1M
2023-06-30 30.14 30.86 29.73 30.50 2.2M
2023-06-29 29.65 30.48 29.36 30.41 2.2M
2023-06-28 29.47 29.70 28.69 29.64 1.6M
2023-06-27 29.48 29.60 29.17 29.60 1.3M
2023-06-26 29.00 29.67 28.99 29.23 1.9M
2023-06-21 29.19 29.50 28.61 29.11 0.9M
2023-06-20 29.17 29.45 28.71 29.14 1.2M
2023-06-19 29.48 29.78 29.01 29.17 0.9M
2023-06-16 29.90 30.08 29.32 29.48 1.2M
2023-06-15 29.78 30.48 29.44 30.00 1.4M
2023-06-14 29.33 30.09 29.06 29.89 2.0M
2023-06-13 29.01 29.80 28.68 29.33 1.9M
2023-06-12 28.21 29.56 27.87 29.11 1.9M
2023-06-09 27.99 28.56 27.58 28.19 0.9M
2023-06-08 28.14 28.59 27.76 27.86 0.6M
2023-06-07 27.86 28.59 27.52 28.16 0.6M
2023-06-06 28.22 28.40 27.82 27.85 0.5M
2023-06-05 28.60 28.60 28.03 28.23 0.4M
2023-06-02 27.94 28.40 27.94 28.36 0.5M
2023-06-01 27.96 28.36 27.72 28.22 0.4M
2023-05-31 28.31 28.32 28.00 28.06 0.4M
2023-05-30 28.38 28.47 27.86 28.22 0.5M
2023-05-29 28.60 28.60 28.02 28.07 0.5M
2023-05-26 28.64 28.67 28.13 28.50 0.5M
2023-05-25 28.28 28.65 28.13 28.63 0.6M
2023-05-24 27.91 28.48 27.81 28.34 0.4M
2023-05-23 28.37 28.56 28.01 28.17 0.5M
2023-05-22 28.02 28.27 27.82 28.17 0.4M
2023-05-19 28.00 28.17 27.74 28.00 0.3M
2023-05-18 27.68 28.20 27.53 28.18 0.7M
2023-05-17 27.16 27.77 27.15 27.67 0.6M
2023-05-16 27.20 27.24 26.92 27.07 0.3M
2023-05-15 27.12 27.34 26.95 27.25 0.4M
2023-05-12 26.89 27.62 26.60 27.26 0.9M
2023-05-11 26.63 26.85 26.60 26.71 0.3M
2023-05-10 26.46 26.84 26.26 26.63 0.3M
2023-05-09 27.10 27.10 26.31 26.32 0.5M
2023-05-08 27.16 27.29 26.64 27.10 0.3M
2023-05-05 27.39 27.46 26.90 27.04 0.4M
2023-05-04 27.38 27.67 27.10 27.44 0.5M
2023-04-28 26.76 27.28 26.75 27.21 0.4M
2023-04-27 26.81 27.05 26.34 26.70 0.5M
2023-04-26 25.73 27.15 25.70 26.86 1.0M
2023-04-25 26.58 26.58 25.26 25.65 0.8M
2023-04-24 27.15 27.26 26.36 26.50 0.8M
2023-04-21 27.64 27.84 26.89 27.07 0.8M
2023-04-20 27.90 27.99 27.51 27.64 0.5M
2023-04-19 28.03 28.41 27.93 27.94 0.5M
2023-04-18 28.73 28.78 28.18 28.21 0.7M
2023-04-17 28.50 28.95 28.41 28.85 0.6M
2023-04-14 28.68 28.72 28.41 28.57 0.3M
2023-04-13 28.95 29.00 28.48 28.51 0.7M
2023-04-12 28.75 29.04 28.61 28.98 0.4M
2023-04-11 28.98 28.98 28.70 28.77 0.4M
2023-04-10 29.51 29.78 28.69 28.89 0.8M
2023-04-07 29.40 29.71 29.20 29.63 0.5M
2023-04-06 29.44 29.78 29.05 29.38 0.6M
2023-04-04 29.98 30.19 29.33 29.43 0.7M
2023-04-03 29.47 30.07 29.47 29.99 0.7M
2023-03-31 29.19 29.55 29.19 29.46 0.3M
2023-03-30 29.36 29.66 29.04 29.34 0.6M
2023-03-29 29.73 29.73 29.22 29.31 0.5M
2023-03-28 30.04 30.10 29.35 29.56 0.8M
2023-03-27 30.11 30.11 29.52 29.85 1.0M
2023-03-24 30.40 30.44 30.05 30.19 0.9M
2023-03-23 30.47 30.65 30.10 30.41 0.8M
2023-03-22 30.31 30.79 30.31 30.65 0.8M
2023-03-21 30.00 30.34 29.88 30.31 0.7M
2023-03-20 30.58 30.58 30.01 30.03 0.7M
2023-03-17 30.33 30.62 30.32 30.36 0.8M
2023-03-16 30.71 31.08 30.08 30.10 1.0M
2023-03-15 30.46 31.15 30.46 30.86 0.9M
2023-03-14 31.36 31.44 30.23 30.45 1.6M
2023-03-13 31.13 33.20 31.13 31.62 1.7M
2023-03-10 31.89 32.16 31.00 31.12 1.3M
2023-03-09 32.34 32.45 31.67 31.78 1.4M
2023-03-08 32.13 32.53 32.01 32.37 0.8M
2023-03-07 33.39 33.39 32.23 32.42 1.6M
2023-03-06 33.84 34.06 32.91 33.40 2.0M
2023-03-03 34.37 34.80 33.69 33.83 2.2M
2023-03-02 34.02 35.20 33.60 34.81 3.7M
2023-03-01 33.45 35.60 33.00 34.43 3.6M
2023-02-28 33.42 33.77 32.80 33.42 2.2M
2023-02-27 34.89 35.09 33.38 33.72 3.1M
2023-02-24 34.30 36.30 34.00 34.99 4.3M
2023-02-23 35.03 35.35 33.91 34.08 3.7M
2023-02-22 34.61 35.78 34.61 35.02 4.9M
2023-02-21 37.27 37.49 34.58 34.75 8.3M
2023-02-20 32.35 35.48 32.35 35.48 3.7M
2023-02-17 32.45 33.00 32.11 32.25 2.2M
2023-02-16 33.60 33.80 32.08 32.13 3.6M
2023-02-15 33.54 34.14 33.15 33.97 4.6M
2023-02-14 33.51 36.28 33.50 34.34 7.8M
2023-02-13 30.46 33.50 30.41 33.50 3.9M
2023-02-10 30.24 30.48 30.21 30.45 0.7M
2023-02-09 30.09 30.76 30.03 30.35 1.2M
2023-02-08 29.78 30.25 29.55 30.15 1.1M
2023-02-07 29.50 29.73 29.23 29.60 0.5M
2023-02-06 29.35 29.55 29.29 29.45 0.4M
2023-02-03 29.60 29.60 29.10 29.35 0.5M
2023-02-02 29.77 29.79 29.37 29.46 0.5M
2023-02-01 29.53 29.66 29.19 29.66 0.6M
2023-01-31 29.13 29.55 29.03 29.53 0.7M
2023-01-30 28.89 29.19 28.88 29.13 0.7M
2023-01-20 28.89 28.89 28.54 28.68 0.4M
2023-01-19 28.35 28.66 28.34 28.61 0.4M
2023-01-18 28.48 28.67 28.13 28.50 0.5M
2023-01-17 28.34 28.36 28.12 28.21 0.3M
2023-01-16 28.07 28.35 27.94 28.30 0.5M
2023-01-13 27.89 28.15 27.88 28.06 0.3M
2023-01-12 28.00 28.21 27.95 28.02 0.3M
2023-01-11 28.20 28.39 27.86 27.88 0.4M
2023-01-10 28.76 28.76 28.25 28.29 0.4M
2023-01-09 28.47 28.70 28.44 28.59 0.5M
2023-01-06 28.42 28.67 28.33 28.47 0.5M
2023-01-05 28.20 28.50 28.20 28.41 0.4M
2023-01-04 28.30 28.52 27.98 28.33 0.6M
2023-01-03 27.73 28.17 27.61 28.16 0.6M