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
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 11.62 11.94 11.59 11.72 8.3M
2022-12-29 11.50 11.88 11.44 11.63 9.2M
2022-12-28 11.76 11.76 11.40 11.50 6.9M
2022-12-27 11.81 11.87 11.61 11.79 7.0M
2022-12-26 11.66 11.87 11.60 11.80 7.2M
2022-12-23 11.33 11.86 11.30 11.67 9.7M
2022-12-22 11.53 11.68 11.26 11.41 9.1M
2022-12-21 11.81 12.02 11.41 11.52 13.1M
2022-12-20 12.56 12.68 11.90 11.99 12.0M
2022-12-19 12.60 12.66 12.14 12.24 11.2M
2022-12-16 13.02 13.07 12.47 12.59 15.9M
2022-12-15 12.68 13.39 12.51 13.16 21.6M
2022-12-14 12.63 13.05 12.51 12.68 11.2M
2022-12-13 13.20 13.25 12.59 12.61 14.5M
2022-12-12 12.87 13.31 12.75 13.29 20.2M
2022-12-09 12.52 12.89 12.30 12.86 18.9M
2022-12-08 13.24 13.28 12.51 12.53 21.6M
2022-12-07 13.25 13.65 13.10 13.30 16.3M
2022-12-06 13.58 13.69 13.16 13.23 15.1M
2022-12-05 13.32 13.92 13.16 13.50 29.6M
2022-12-02 12.58 13.92 12.50 13.27 43.2M
2022-12-01 12.28 12.72 12.21 12.62 18.7M
2022-11-30 12.23 12.26 11.90 12.24 12.9M
2022-11-29 12.02 12.31 11.93 12.24 13.4M
2022-11-28 12.07 12.36 11.93 12.00 12.6M
2022-11-25 12.50 12.57 12.15 12.20 15.3M
2022-11-24 12.74 12.86 12.48 12.53 13.2M
2022-11-23 12.90 13.05 12.40 12.72 23.2M
2022-11-22 13.36 13.44 12.95 13.02 22.9M
2022-11-21 13.38 13.64 13.16 13.39 21.1M
2022-11-18 13.62 13.97 13.44 13.53 29.0M
2022-11-17 13.78 13.85 13.25 13.76 34.2M
2022-11-16 13.45 13.98 13.36 13.57 41.5M
2022-11-15 12.74 13.55 12.66 13.05 30.2M
2022-11-14 12.55 12.99 12.39 12.88 19.7M
2022-11-11 13.27 13.27 12.56 12.66 30.6M
2022-11-10 12.53 13.19 12.50 13.06 39.3M
2022-11-09 12.55 12.68 12.23 12.48 14.9M
2022-11-08 12.55 12.63 12.22 12.55 18.7M
2022-11-07 12.33 12.77 12.31 12.63 25.6M
2022-11-04 12.34 12.50 12.07 12.33 22.7M
2022-11-03 12.69 13.00 12.16 12.33 32.6M
2022-11-02 12.36 13.10 12.26 12.90 47.9M
2022-11-01 12.10 12.32 11.75 12.11 37.7M
2022-10-31 11.94 12.24 11.45 11.87 41.9M
2022-10-28 11.25 11.59 11.00 11.14 25.3M
2022-10-27 11.30 11.53 11.09 11.18 20.9M
2022-10-26 10.40 11.23 10.40 11.08 18.4M
2022-10-25 10.65 10.77 10.25 10.37 15.7M
2022-10-24 11.07 11.32 10.76 10.88 12.8M
2022-10-21 10.96 11.07 10.78 10.93 8.6M
2022-10-20 10.91 11.20 10.72 10.91 10.7M
2022-10-19 10.96 11.12 10.75 10.94 8.7M
2022-10-18 11.09 11.13 10.92 11.00 9.7M
2022-10-17 10.50 11.12 10.50 11.08 15.2M
2022-10-14 10.49 10.74 10.39 10.62 13.3M
2022-10-13 10.15 10.67 10.12 10.43 19.2M
2022-10-12 9.80 10.26 9.70 10.22 12.0M
2022-10-11 9.77 9.90 9.67 9.74 7.2M
2022-10-10 9.88 9.95 9.70 9.76 6.9M
2022-09-30 10.13 10.19 9.87 9.90 8.2M
2022-09-29 10.29 10.36 9.98 10.08 8.9M
2022-09-28 10.59 10.60 10.15 10.17 9.8M
2022-09-27 10.53 10.74 10.46 10.65 9.5M
2022-09-26 10.78 10.96 10.49 10.53 11.4M
2022-09-23 11.29 11.38 10.78 10.93 9.4M
2022-09-22 11.25 11.55 11.08 11.36 11.2M
2022-09-21 11.20 11.32 10.95 11.24 6.8M
2022-09-20 11.37 11.57 11.14 11.28 8.2M
2022-09-19 11.72 11.82 10.98 11.26 23.4M
2022-09-16 12.01 12.15 11.70 11.74 8.9M
2022-09-15 12.37 12.58 11.85 11.99 8.6M
2022-09-14 12.30 12.49 12.20 12.36 7.4M
2022-09-13 12.57 12.82 12.47 12.55 4.7M
2022-09-09 12.43 12.71 12.41 12.54 6.7M
2022-09-08 12.96 13.00 12.42 12.44 9.2M
2022-09-07 12.68 12.98 12.60 12.90 8.5M
2022-09-06 12.72 12.87 12.40 12.71 7.0M
2022-09-05 12.98 12.98 12.60 12.69 7.8M
2022-09-02 12.80 13.17 12.59 12.91 9.1M
2022-09-01 12.99 13.18 12.52 12.53 13.6M
2022-08-31 13.45 13.54 12.78 13.02 14.6M
2022-08-30 13.50 13.79 13.40 13.54 8.1M
2022-08-29 13.53 13.60 13.00 13.52 9.1M
2022-08-26 13.71 14.15 13.56 13.66 10.8M
2022-08-25 13.77 13.88 13.40 13.65 12.6M
2022-08-24 14.82 14.90 13.58 13.70 22.4M
2022-08-23 14.39 15.03 14.31 14.90 14.2M
2022-08-22 14.16 14.56 14.00 14.40 8.1M
2022-08-19 14.52 14.70 14.24 14.38 10.7M
2022-08-18 14.50 14.66 14.30 14.61 10.4M
2022-08-17 14.30 14.64 14.00 14.51 15.9M
2022-08-16 14.51 15.10 14.22 14.29 22.2M
2022-08-15 14.55 14.89 14.28 14.66 19.5M
2022-08-12 14.09 15.00 14.09 14.53 29.8M
2022-08-11 13.68 14.29 13.58 13.98 17.8M
2022-08-10 13.32 13.67 13.23 13.67 10.9M
2022-08-09 13.57 13.68 13.22 13.40 10.4M
2022-08-08 13.50 13.62 13.23 13.51 8.9M
2022-08-05 13.20 13.53 13.20 13.51 13.4M
2022-08-04 13.28 13.44 12.91 13.10 12.7M
2022-08-03 13.08 13.65 13.08 13.13 21.0M
2022-08-02 13.59 13.75 12.80 12.95 28.5M
2022-08-01 13.69 14.05 13.51 13.82 21.5M
2022-07-29 13.41 14.02 13.22 13.88 30.3M
2022-07-28 13.05 13.33 12.94 13.25 17.6M
2022-07-27 12.95 13.14 12.77 12.96 16.3M
2022-07-26 13.35 13.94 12.75 12.80 27.4M
2022-07-25 12.69 13.16 12.56 13.05 21.9M
2022-07-22 12.83 12.97 12.58 12.67 15.5M
2022-07-21 12.98 13.14 12.75 12.81 17.5M
2022-07-20 13.02 13.23 12.80 12.97 27.9M
2022-07-19 11.70 13.24 11.60 13.14 46.8M
2022-07-18 11.41 11.75 11.35 11.69 13.0M
2022-07-15 11.52 11.58 11.25 11.32 11.3M
2022-07-14 11.42 11.67 11.34 11.52 12.8M
2022-07-13 11.43 11.52 11.31 11.43 10.3M
2022-07-12 11.05 11.51 10.91 11.48 16.7M
2022-07-11 11.15 11.18 10.81 11.01 9.6M
2022-07-08 11.01 11.31 10.96 11.21 12.5M
2022-07-07 11.15 11.20 10.97 11.01 8.5M
2022-07-06 10.93 11.12 10.85 11.03 10.2M
2022-07-05 11.21 11.26 10.79 10.95 18.1M
2022-07-04 11.31 11.47 11.08 11.22 12.7M
2022-07-01 11.47 11.52 11.11 11.26 13.4M
2022-06-30 11.78 11.95 11.22 11.35 29.2M
2022-06-29 11.49 11.67 11.30 11.42 22.8M
2022-06-28 11.18 11.68 11.09 11.56 29.3M
2022-06-27 11.44 11.49 11.03 11.22 21.7M
2022-06-24 11.30 11.83 11.15 11.33 36.1M
2022-06-23 10.89 11.15 10.81 11.07 10.4M
2022-06-22 11.25 11.27 10.79 10.82 13.9M
2022-06-21 11.24 11.40 11.06 11.28 15.0M
2022-06-20 11.25 11.30 11.10 11.20 12.2M
2022-06-17 11.28 11.28 11.06 11.24 11.0M
2022-06-16 10.94 11.50 10.89 11.30 22.8M
2022-06-15 10.92 11.31 10.83 11.00 18.5M
2022-06-14 10.78 10.93 10.38 10.91 16.7M
2022-06-13 10.85 10.99 10.80 10.90 9.2M
2022-06-10 10.90 11.06 10.81 10.97 13.9M
2022-06-09 11.15 11.25 10.90 10.90 9.7M
2022-06-08 11.12 11.32 10.90 11.20 12.6M
2022-06-07 11.23 11.23 10.96 11.16 12.2M
2022-06-06 11.10 11.28 11.05 11.16 15.1M
2022-06-02 11.01 11.14 10.92 11.06 14.9M
2022-06-01 10.55 11.08 10.50 11.01 21.6M
2022-05-31 10.35 10.60 10.30 10.57 7.8M
2022-05-30 10.53 10.53 10.25 10.38 8.2M
2022-05-27 10.62 10.68 10.35 10.48 9.2M
2022-05-26 10.54 10.76 10.32 10.64 9.4M
2022-05-25 10.43 10.60 10.32 10.54 8.9M
2022-05-24 11.08 11.12 10.50 10.50 20.4M
2022-05-23 11.01 11.15 10.90 11.12 14.5M
2022-05-20 10.86 11.05 10.79 11.00 11.8M
2022-05-19 10.53 11.10 10.46 10.90 14.1M
2022-05-18 10.97 11.21 10.73 10.73 13.7M
2022-05-17 10.87 10.93 10.61 10.88 12.4M
2022-05-16 10.50 10.84 10.35 10.84 14.2M
2022-05-13 10.56 10.62 10.37 10.46 7.4M
2022-05-12 10.52 10.68 10.30 10.53 11.1M
2022-05-11 10.64 10.97 10.52 10.60 15.8M
2022-05-10 10.24 10.70 10.15 10.60 9.9M
2022-05-09 10.32 10.64 10.20 10.44 9.4M
2022-05-06 10.14 10.62 9.99 10.42 10.2M
2022-05-05 10.45 10.60 10.33 10.37 9.4M
2022-04-29 9.95 10.55 9.90 10.52 12.6M
2022-04-28 10.03 10.08 9.68 9.79 8.3M
2022-04-27 9.81 10.18 9.66 10.12 8.1M
2022-04-26 9.99 10.17 9.69 9.81 7.9M
2022-04-25 10.10 10.17 9.62 9.91 9.3M
2022-04-22 10.27 10.51 10.06 10.32 6.3M
2022-04-21 10.64 10.81 10.20 10.33 10.9M
2022-04-20 10.83 11.06 10.60 10.74 14.3M
2022-04-19 10.53 10.74 10.44 10.58 6.8M
2022-04-18 10.00 10.89 9.78 10.52 10.4M
2022-04-15 10.26 10.33 9.87 10.09 8.0M
2022-04-14 10.36 10.58 10.26 10.38 4.9M
2022-04-13 10.40 10.60 10.19 10.41 7.5M
2022-04-12 10.05 10.53 10.03 10.52 8.1M
2022-04-11 10.18 10.41 9.99 10.04 6.8M
2022-04-08 10.38 10.48 10.14 10.27 7.7M
2022-04-07 10.97 11.02 10.34 10.37 16.1M
2022-04-06 11.33 11.35 11.00 11.10 10.8M
2022-04-01 11.02 11.34 10.84 11.18 12.5M
2022-03-31 10.94 11.15 10.78 11.13 10.9M
2022-03-30 10.89 11.19 10.83 10.95 9.3M
2022-03-29 11.02 11.25 10.83 10.85 12.8M
2022-03-28 11.10 11.48 10.90 11.13 17.8M
2022-03-25 11.33 11.37 10.85 10.98 16.0M
2022-03-24 11.60 11.80 11.08 11.20 26.8M
2022-03-23 10.82 11.85 10.71 11.70 30.6M
2022-03-22 11.00 11.02 10.71 10.73 12.3M
2022-03-21 10.30 11.22 10.28 10.98 23.0M
2022-03-18 10.39 10.40 10.16 10.34 8.0M
2022-03-17 10.51 10.68 10.31 10.43 12.8M
2022-03-16 10.10 10.45 9.73 10.35 12.9M
2022-03-15 10.26 10.47 9.88 9.90 11.2M
2022-03-14 10.76 10.77 10.28 10.29 10.6M
2022-03-11 10.49 10.88 10.20 10.82 14.5M
2022-03-10 10.50 10.88 10.33 10.49 10.2M
2022-03-09 10.50 10.55 9.76 10.27 12.0M
2022-03-08 10.80 10.98 10.36 10.41 11.2M
2022-03-07 10.98 11.02 10.75 10.80 8.0M
2022-03-04 11.05 11.16 10.85 11.03 9.1M
2022-03-03 11.57 11.65 11.10 11.16 12.7M
2022-03-02 11.35 11.63 11.30 11.60 9.0M
2022-03-01 11.52 11.59 11.32 11.42 7.5M
2022-02-28 11.47 11.63 11.17 11.46 12.1M
2022-02-25 11.70 11.85 11.41 11.47 13.3M
2022-02-24 12.00 12.18 11.22 11.44 25.2M
2022-02-23 11.80 12.21 11.70 12.07 23.2M
2022-02-22 11.68 11.90 11.53 11.75 19.7M
2022-02-21 11.39 11.93 11.30 11.80 19.8M
2022-02-18 10.78 11.46 10.76 11.38 19.9M
2022-02-17 10.82 11.05 10.66 10.78 8.7M
2022-02-16 11.10 11.24 10.77 10.84 9.4M
2022-02-15 10.96 11.07 10.66 10.78 9.6M
2022-02-14 11.00 11.07 10.75 10.81 9.8M
2022-02-11 11.51 11.53 10.97 11.07 16.4M
2022-02-10 11.50 11.61 11.38 11.54 10.1M
2022-02-09 11.38 11.72 11.32 11.63 16.5M
2022-02-08 10.91 11.54 10.73 11.39 20.9M
2022-02-07 11.20 11.29 10.61 10.82 12.1M
2022-01-28 10.60 11.42 10.60 10.95 20.6M
2022-01-27 11.11 11.24 10.45 10.48 23.5M
2022-01-26 11.31 11.66 11.00 11.36 22.6M
2022-01-25 11.84 11.92 11.20 11.26 22.0M
2022-01-24 11.51 11.93 11.45 11.93 17.9M
2022-01-21 11.75 11.90 11.45 11.71 19.9M
2022-01-20 11.70 12.18 11.36 11.93 27.2M
2022-01-19 11.21 11.74 11.21 11.67 20.1M
2022-01-18 11.53 11.96 11.43 11.48 29.5M
2022-01-17 11.51 12.05 11.47 11.65 33.3M
2022-01-14 10.94 11.44 10.90 11.41 22.5M
2022-01-13 11.01 11.18 10.88 11.00 19.0M
2022-01-12 10.82 10.95 10.68 10.93 17.5M
2022-01-11 10.83 10.83 10.52 10.73 16.7M
2022-01-10 10.20 10.78 10.08 10.69 21.8M
2022-01-07 10.37 10.65 10.18 10.20 14.9M
2022-01-06 10.39 10.51 10.28 10.33 11.9M
2022-01-05 10.55 10.72 10.27 10.47 21.1M
2022-01-04 10.38 10.62 10.36 10.56 21.7M