拓尔思

300229
🏛️ 中国 →
21.39
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 21.53 21.53 21.31 21.36 2,212.1K
09:35 21.36 21.41 21.16 21.19 2,177.2K
09:40 21.19 21.22 21.16 21.16 1,645.3K
09:45 21.16 21.30 21.13 21.18 1,602.4K
09:50 21.17 21.18 21.01 21.02 1,507.7K
09:55 21.02 21.02 20.88 20.89 3,142.2K
10:00 20.89 20.95 20.81 20.93 2,452.5K
10:05 20.92 20.93 20.80 20.81 1,307.9K
10:10 20.81 20.86 20.71 20.85 1,726.5K
10:15 20.85 20.85 20.69 20.69 1,022.5K
10:20 20.69 20.75 20.67 20.68 978.1K
10:25 20.67 20.67 20.52 20.58 2,353.2K
10:30 20.57 20.65 20.55 20.65 1,321.9K
10:35 20.65 20.69 20.58 20.58 1,135.7K
10:40 20.58 20.76 20.55 20.75 821.0K
10:45 20.73 20.76 20.70 20.70 494.6K
10:50 20.72 20.78 20.68 20.78 458.9K
10:55 20.77 20.78 20.68 20.75 559.7K
11:00 20.77 20.77 20.68 20.71 355.7K
11:05 20.70 20.78 20.64 20.65 656.1K
11:10 20.65 20.75 20.64 20.64 356.1K
11:15 20.64 20.73 20.62 20.73 462.1K
11:20 20.74 20.74 20.59 20.62 365.4K
11:25 20.62 20.62 20.55 20.55 523.7K
11:30 20.55 20.55 20.55 20.55 0.1K
13:00 20.55 20.60 20.50 20.51 1,181.9K
13:05 20.51 20.55 20.50 20.54 733.1K
13:10 20.53 20.65 20.51 20.62 535.9K
13:15 20.61 20.68 20.59 20.59 535.5K
13:20 20.59 20.65 20.57 20.64 474.8K
13:25 20.64 20.70 20.60 20.70 243.6K
13:30 20.70 20.75 20.65 20.66 352.4K
13:35 20.65 20.65 20.60 20.61 231.3K
13:40 20.61 20.61 20.56 20.57 261.9K
13:45 20.56 20.59 20.53 20.57 364.7K
13:50 20.58 20.66 20.56 20.65 222.4K
13:55 20.65 20.65 20.60 20.64 237.9K
14:00 20.64 20.65 20.57 20.57 391.2K
14:05 20.57 20.57 20.49 20.50 678.1K
14:10 20.50 20.54 20.45 20.52 789.7K
14:15 20.50 20.62 20.48 20.62 530.9K
14:20 20.62 20.67 20.61 20.67 472.5K
14:25 20.65 20.81 20.65 20.78 640.2K
14:30 20.77 20.84 20.73 20.81 899.4K
14:35 20.79 20.82 20.71 20.71 715.3K
14:40 20.73 20.83 20.73 20.83 945.3K
14:45 20.82 20.95 20.80 20.93 2,006.5K
14:50 20.93 20.97 20.90 20.94 1,354.6K
14:55 20.95 20.95 20.92 20.93 698.9K
15:40 20.93 20.93 20.93 20.93 282.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.22 22.22 21.39 21.39 38.7M
2025-09-25 21.28 22.69 21.21 22.26 69.7M
2025-09-24 20.71 21.28 20.62 21.25 32.2M
2025-09-23 21.55 21.56 20.45 20.93 45.4M
2025-09-22 21.72 22.09 21.13 21.56 40.7M
2025-09-19 22.22 22.75 21.58 21.68 38.6M
2025-09-18 22.28 23.04 21.92 22.20 59.7M
2025-09-17 22.05 22.63 21.83 22.40 39.2M
2025-09-16 21.69 22.25 21.50 22.17 35.5M
2025-09-15 21.91 22.17 21.62 21.68 32.0M
2025-09-12 21.89 22.50 21.70 22.05 48.3M
2025-09-11 21.88 22.19 21.37 22.16 46.6M
2025-09-10 21.30 21.97 21.30 21.60 33.5M
2025-09-09 22.10 22.12 21.21 21.22 43.7M
2025-09-08 21.80 22.50 21.80 22.29 46.9M
2025-09-05 21.71 22.15 21.22 22.01 38.4M
2025-09-04 21.74 22.56 21.18 21.66 51.4M
2025-09-03 22.77 22.97 21.65 21.72 50.8M
2025-09-02 23.29 23.37 22.35 22.73 56.8M
2025-09-01 23.98 24.10 23.13 23.22 56.6M
2025-08-29 24.11 24.15 23.30 23.45 71.7M
2025-08-28 25.04 25.46 23.20 24.37 120.5M
2025-08-27 27.70 27.90 25.21 25.29 85.8M
2025-08-26 26.79 27.68 26.38 26.90 62.7M
2025-08-25 27.71 27.98 26.40 27.01 102.0M
2025-08-22 26.65 28.00 26.35 27.69 96.0M
2025-08-21 25.70 27.30 25.53 26.63 83.7M
2025-08-20 26.30 26.58 25.51 26.33 69.3M
2025-08-19 26.02 28.01 25.68 26.73 98.0M
2025-08-18 26.21 27.18 26.00 26.26 100.0M
2025-08-15 24.80 27.00 24.72 26.20 87.6M
2025-08-14 24.57 25.90 24.47 25.32 91.9M
2025-08-13 24.56 25.15 24.36 24.60 60.8M
2025-08-12 25.63 25.80 23.93 24.66 88.3M
2025-08-11 25.50 26.68 25.21 25.95 65.1M
2025-08-08 26.40 27.18 25.68 25.83 76.2M
2025-08-07 26.00 27.50 25.67 26.91 108.4M
2025-08-06 24.00 27.20 23.07 26.32 127.7M
2025-08-05 25.26 25.67 24.10 24.15 66.2M
2025-08-04 24.52 25.48 24.51 25.34 68.3M
2025-08-01 25.09 25.41 23.67 25.15 94.7M
2025-07-31 24.40 25.35 23.92 24.63 102.1M
2025-07-30 23.46 24.79 23.20 23.85 78.4M
2025-07-29 23.92 24.95 23.52 23.80 94.5M
2025-07-28 23.65 24.92 22.60 24.30 106.4M
2025-07-25 22.38 23.99 22.32 23.76 124.1M
2025-07-24 22.00 22.47 21.80 22.09 70.0M
2025-07-23 21.13 22.76 20.77 22.29 110.5M
2025-07-22 22.10 22.14 20.99 21.07 87.9M
2025-07-21 22.15 22.80 21.66 22.09 85.2M
2025-07-18 21.15 23.00 21.01 22.56 127.3M
2025-07-17 20.38 22.00 20.38 21.11 103.4M
2025-07-16 20.94 21.08 20.23 20.37 72.7M
2025-07-15 20.07 21.37 19.80 20.99 115.5M
2025-07-14 19.89 20.95 19.27 20.51 134.3M
2025-07-11 18.12 19.65 17.76 19.22 98.7M
2025-07-10 17.88 18.13 17.74 18.01 19.9M
2025-07-09 18.18 18.24 17.86 17.94 22.7M
2025-07-08 17.47 18.14 17.36 18.09 29.7M
2025-07-07 17.60 17.69 17.41 17.47 15.2M
2025-07-04 17.79 17.94 17.56 17.60 21.0M
2025-07-03 17.73 18.02 17.67 17.84 17.3M
2025-07-02 18.16 18.17 17.61 17.73 22.4M
2025-07-01 18.46 18.54 18.01 18.15 25.6M
2025-06-30 18.43 18.55 18.20 18.44 26.4M
2025-06-27 18.19 19.08 18.09 18.29 43.4M
2025-06-26 18.28 18.72 18.05 18.26 53.5M
2025-06-25 17.56 18.15 17.45 18.14 40.1M
2025-06-24 17.07 17.64 17.05 17.61 27.9M
2025-06-23 16.30 17.12 16.30 17.04 19.8M
2025-06-20 17.35 17.37 16.60 16.62 25.7M
2025-06-19 17.40 17.73 17.15 17.22 27.8M
2025-06-18 17.38 17.48 17.20 17.37 14.4M
2025-06-17 17.48 17.55 17.25 17.41 14.8M
2025-06-16 16.99 17.54 16.93 17.48 22.8M
2025-06-13 17.65 17.79 17.05 17.08 30.2M
2025-06-12 17.70 18.08 17.60 17.79 17.7M
2025-06-11 17.80 18.17 17.80 17.88 19.8M
2025-06-10 18.41 18.48 17.62 17.89 30.4M
2025-06-09 18.10 18.52 18.00 18.43 29.7M
2025-06-06 18.04 18.26 17.73 18.03 28.3M
2025-06-05 17.49 18.14 17.48 18.02 33.0M
2025-06-04 17.34 17.66 17.20 17.49 17.6M
2025-06-03 17.00 17.94 16.96 17.24 24.7M
2025-05-30 17.50 17.55 17.08 17.13 20.9M
2025-05-29 16.99 17.64 16.98 17.63 29.9M
2025-05-28 17.39 17.46 16.93 16.99 23.3M
2025-05-27 17.73 17.75 17.25 17.32 27.5M
2025-05-26 17.78 18.15 17.56 17.87 25.7M
2025-05-23 17.79 18.49 17.62 17.67 47.2M
2025-05-22 17.51 17.97 17.44 17.88 28.4M
2025-05-21 17.80 17.85 17.49 17.61 22.0M
2025-05-20 17.49 18.03 17.26 17.90 41.9M
2025-05-19 18.51 18.51 18.08 18.40 21.2M
2025-05-16 18.61 18.86 18.40 18.52 21.5M
2025-05-15 19.51 19.56 18.68 18.74 32.4M
2025-05-14 19.27 19.73 19.10 19.51 44.1M
2025-05-13 19.76 19.88 19.08 19.17 35.0M
2025-05-12 19.07 19.35 18.88 19.34 33.7M
2025-05-09 19.40 19.40 18.78 18.84 29.2M
2025-05-08 19.16 19.78 19.01 19.43 41.1M
2025-05-07 19.62 20.03 18.93 19.16 49.1M
2025-05-06 18.60 19.57 18.49 19.28 53.5M
2025-04-30 17.45 18.45 17.26 18.23 52.4M
2025-04-29 17.50 17.52 16.91 17.18 60.7M
2025-04-28 18.00 18.58 17.76 17.81 24.9M
2025-04-25 17.75 19.10 17.75 18.10 36.0M
2025-04-24 18.40 18.44 17.60 17.81 29.3M
2025-04-23 18.55 18.95 18.43 18.63 23.7M
2025-04-22 18.61 18.77 18.35 18.40 17.1M
2025-04-21 18.08 18.69 17.82 18.68 19.5M
2025-04-18 18.05 18.26 17.92 18.11 14.5M
2025-04-17 18.20 18.58 18.08 18.14 17.2M
2025-04-16 18.62 18.65 17.90 18.22 19.7M
2025-04-15 18.80 18.97 18.50 18.67 17.8M
2025-04-14 18.98 19.28 18.77 18.85 24.4M
2025-04-11 18.20 18.93 18.17 18.65 28.6M
2025-04-10 18.53 19.21 18.45 18.54 40.8M
2025-04-09 16.78 18.09 15.64 17.88 46.2M
2025-04-08 16.57 17.68 16.49 17.11 43.9M
2025-04-07 19.00 19.35 16.55 16.55 45.5M
2025-04-03 20.66 21.15 20.50 20.69 16.2M
2025-04-02 21.09 21.30 20.97 21.06 13.8M
2025-04-01 21.41 21.50 21.01 21.09 17.6M
2025-03-31 21.08 21.45 20.47 21.37 28.6M
2025-03-28 21.55 21.83 21.20 21.25 16.0M
2025-03-27 21.69 21.94 21.30 21.56 18.4M
2025-03-26 21.67 21.98 21.66 21.68 18.4M
2025-03-25 22.34 22.37 21.56 21.67 24.6M
2025-03-24 23.01 23.01 21.55 22.33 38.7M
2025-03-21 23.72 23.95 23.00 23.02 38.0M
2025-03-20 23.66 24.76 23.36 24.16 50.1M
2025-03-19 23.93 24.07 23.61 23.70 24.9M
2025-03-18 24.28 24.53 23.91 24.07 28.6M
2025-03-17 24.37 24.40 23.86 24.09 25.0M
2025-03-14 23.73 24.37 23.56 24.33 37.3M
2025-03-13 24.45 24.47 23.42 23.84 42.0M
2025-03-12 24.91 25.14 24.60 24.60 38.9M
2025-03-11 24.38 24.92 24.25 24.60 35.2M
2025-03-10 25.51 25.70 24.55 24.92 54.4M
2025-03-07 26.56 27.42 25.40 25.62 96.9M
2025-03-06 25.20 26.85 25.20 26.22 91.8M
2025-03-05 24.21 24.98 23.85 24.70 54.5M
2025-03-04 23.55 24.46 23.41 24.20 40.5M
2025-03-03 24.80 25.18 23.59 24.07 63.1M
2025-02-28 27.76 27.80 24.10 24.82 113.5M
2025-02-27 26.47 28.50 26.31 28.26 150.4M
2025-02-26 26.45 26.85 26.07 26.52 62.0M
2025-02-25 25.87 26.62 25.77 26.18 72.8M
2025-02-24 27.33 28.00 26.51 27.03 103.0M
2025-02-21 26.93 27.45 25.96 27.22 112.5M
2025-02-20 26.88 26.93 25.95 26.49 75.1M
2025-02-19 26.14 26.82 25.69 26.77 86.8M
2025-02-18 27.51 28.27 25.75 25.91 132.5M
2025-02-17 30.43 30.74 27.93 28.37 149.8M
2025-02-14 28.40 29.76 26.95 28.95 162.4M
2025-02-13 29.14 29.14 27.38 28.02 139.2M
2025-02-12 27.19 30.43 27.18 29.16 178.0M
2025-02-11 27.98 29.49 27.44 27.68 169.6M
2025-02-10 27.30 29.29 27.01 29.15 191.9M
2025-02-07 27.51 28.97 26.60 27.41 208.0M
2025-02-06 26.66 29.96 25.86 27.75 257.3M
2025-02-05 25.00 26.53 24.96 26.53 77.3M
2025-01-27 22.52 22.52 21.40 22.11 185.6M
2025-01-24 17.40 18.85 17.03 18.77 84.5M
2025-01-23 17.50 18.28 17.13 17.22 83.3M
2025-01-22 18.71 19.16 18.58 18.78 31.7M
2025-01-21 18.92 19.24 18.53 18.89 33.1M
2025-01-20 18.95 19.10 18.57 18.65 29.0M
2025-01-17 18.73 19.00 18.50 18.68 32.9M
2025-01-16 19.17 19.90 18.78 18.91 53.5M
2025-01-15 18.88 19.75 18.87 19.14 62.1M
2025-01-14 17.59 18.94 17.46 18.88 56.0M
2025-01-13 17.14 17.48 16.66 17.33 29.1M
2025-01-10 17.76 18.24 17.17 17.17 35.6M
2025-01-09 17.41 18.30 17.37 17.88 39.9M
2025-01-08 17.60 17.90 16.78 17.59 45.6M
2025-01-07 17.34 17.75 17.01 17.74 39.1M
2025-01-06 18.06 18.88 17.00 17.18 56.3M
2025-01-03 20.71 20.76 18.40 18.42 69.1M
2025-01-02 20.41 21.69 19.75 21.08 68.7M