拓维信息

002261
🏛️ 中国 →
35.41
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 36.81 36.87 36.37 36.72 8,477.3K
09:35 36.72 37.46 36.70 37.39 5,162.4K
09:40 37.39 37.46 37.00 37.00 3,470.9K
09:45 37.05 37.25 36.99 37.24 2,551.4K
09:50 37.22 37.22 36.95 36.95 2,164.2K
09:55 36.95 36.95 36.74 36.90 3,828.6K
10:00 36.92 36.99 36.71 36.71 2,106.6K
10:05 36.71 36.73 36.50 36.51 3,933.9K
10:10 36.51 36.53 36.38 36.53 4,375.3K
10:15 36.53 36.65 36.48 36.57 2,073.4K
10:20 36.57 36.79 36.53 36.69 1,896.2K
10:25 36.68 36.79 36.60 36.60 1,369.0K
10:30 36.65 36.77 36.57 36.72 1,463.2K
10:35 36.73 36.90 36.72 36.80 1,185.7K
10:40 36.78 36.79 36.56 36.62 1,064.3K
10:45 36.61 36.72 36.59 36.64 1,047.8K
10:50 36.64 36.74 36.62 36.68 1,047.1K
10:55 36.68 36.78 36.65 36.78 1,116.0K
11:00 36.80 36.88 36.75 36.87 1,284.6K
11:05 36.87 37.20 36.85 37.20 3,104.4K
11:10 37.25 37.28 37.10 37.19 2,473.6K
11:15 37.19 37.30 37.15 37.20 2,196.2K
11:20 37.20 37.30 37.20 37.28 1,178.1K
11:25 37.28 37.46 37.25 37.45 2,331.7K
11:30 37.45 37.45 37.45 37.45 11.2K
13:00 37.47 37.50 37.24 37.24 2,614.4K
13:05 37.24 37.24 37.03 37.20 1,256.3K
13:10 37.20 37.21 37.00 37.05 1,158.2K
13:15 37.05 37.15 37.00 37.05 1,033.5K
13:20 37.05 37.10 37.01 37.08 1,042.3K
13:25 37.09 37.33 37.09 37.32 1,475.1K
13:30 37.34 37.34 37.21 37.29 1,496.3K
13:35 37.29 37.30 37.23 37.23 1,333.0K
13:40 37.23 37.26 37.20 37.23 868.8K
13:45 37.22 37.30 37.22 37.30 1,261.2K
13:50 37.30 37.30 37.21 37.21 1,270.5K
13:55 37.21 37.21 37.11 37.11 1,378.9K
14:00 37.11 37.27 37.11 37.18 966.7K
14:05 37.17 37.21 37.16 37.16 894.9K
14:10 37.16 37.20 37.12 37.16 989.3K
14:15 37.15 37.25 37.15 37.19 1,200.2K
14:20 37.19 37.20 37.16 37.16 1,107.0K
14:25 37.15 37.17 37.05 37.11 1,489.1K
14:30 37.11 37.13 37.09 37.10 1,244.1K
14:35 37.11 37.17 37.10 37.17 1,394.5K
14:40 37.18 37.19 37.14 37.15 1,785.4K
14:45 37.14 37.26 37.14 37.26 3,182.6K
14:50 37.25 37.26 37.21 37.23 3,633.9K
14:55 37.22 37.22 37.18 37.21 2,124.1K
15:40 37.21 37.21 37.21 37.21 1,370.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.90 37.01 35.41 35.41 106.7M
2025-09-25 37.00 38.38 36.71 37.46 102.8M
2025-09-24 36.92 37.50 36.37 37.21 98.5M
2025-09-23 39.30 39.39 36.99 37.14 144.4M
2025-09-22 39.50 40.32 38.98 39.80 119.2M
2025-09-19 39.39 39.91 38.80 39.24 132.3M
2025-09-18 38.50 40.94 37.90 39.25 208.7M
2025-09-17 39.00 39.03 38.00 38.48 117.8M
2025-09-16 37.86 39.48 37.38 39.18 149.3M
2025-09-15 37.00 38.22 36.80 37.65 114.5M
2025-09-12 37.57 38.20 37.09 37.19 147.3M
2025-09-11 35.55 37.28 35.04 37.25 157.7M
2025-09-10 34.90 35.49 34.59 35.17 82.4M
2025-09-09 35.96 36.02 34.65 34.68 85.7M
2025-09-08 35.65 36.36 35.30 36.05 96.0M
2025-09-05 34.63 35.84 34.03 35.64 118.6M
2025-09-04 36.22 36.58 33.71 34.56 141.3M
2025-09-03 37.83 38.00 36.10 36.33 130.9M
2025-09-02 40.30 40.30 37.51 37.82 192.4M
2025-09-01 41.16 42.28 39.68 40.92 190.7M
2025-08-29 44.09 44.10 41.41 41.44 230.3M
2025-08-28 40.53 45.43 40.30 44.10 313.3M
2025-08-27 41.09 43.50 40.77 41.30 374.9M
2025-08-26 37.29 40.27 36.73 40.27 133.0M
2025-08-25 37.50 38.54 36.30 36.61 255.3M
2025-08-22 35.06 37.50 34.60 36.09 238.2M
2025-08-21 34.95 35.10 34.00 34.18 121.8M
2025-08-20 33.88 35.32 33.66 34.92 188.0M
2025-08-19 33.80 35.68 33.48 34.16 250.6M
2025-08-18 32.60 34.23 32.60 33.79 217.1M
2025-08-15 31.50 32.56 31.50 32.27 93.9M
2025-08-14 32.00 33.00 31.70 31.80 111.8M
2025-08-13 31.79 32.70 31.47 32.27 129.8M
2025-08-12 31.51 32.20 31.01 31.75 87.0M
2025-08-11 30.88 31.49 30.50 31.47 73.0M
2025-08-08 32.18 32.25 31.32 31.34 71.7M
2025-08-07 32.58 32.65 32.08 32.11 75.5M
2025-08-06 32.00 32.93 31.75 32.58 98.7M
2025-08-05 31.97 32.09 31.61 32.03 59.4M
2025-08-04 31.33 32.30 31.23 32.06 56.2M
2025-08-01 32.83 32.83 31.50 31.77 87.3M
2025-07-31 31.21 33.00 31.20 32.45 150.5M
2025-07-30 31.98 32.02 31.26 31.41 75.5M
2025-07-29 32.26 33.11 31.90 32.27 103.0M
2025-07-28 33.88 34.25 32.40 32.77 194.6M
2025-07-25 31.58 32.60 31.43 32.40 160.3M
2025-07-24 30.69 31.26 30.68 31.23 50.0M
2025-07-23 30.98 31.47 30.82 30.93 60.9M
2025-07-22 31.67 31.67 31.00 31.10 74.5M
2025-07-21 31.40 32.00 31.31 31.75 77.0M
2025-07-18 31.65 32.14 31.50 31.60 122.8M
2025-07-17 30.54 33.58 30.34 32.28 227.0M
2025-07-16 31.35 31.36 30.54 30.65 74.5M
2025-07-15 30.29 31.20 30.10 30.99 104.2M
2025-07-14 30.25 30.44 29.93 30.36 48.6M
2025-07-11 29.91 30.50 29.54 30.26 70.0M
2025-07-10 29.95 30.10 29.63 29.88 38.1M
2025-07-09 30.38 30.50 29.86 29.94 52.6M
2025-07-08 29.77 30.46 29.64 30.37 59.7M
2025-07-07 29.86 30.07 29.60 29.74 39.6M
2025-07-04 29.96 30.68 29.90 30.07 58.2M
2025-07-03 29.90 30.26 29.90 30.03 34.3M
2025-07-02 30.75 30.75 29.90 30.02 62.7M
2025-07-01 30.88 31.48 30.41 31.01 81.9M
2025-06-30 30.93 31.33 30.78 30.95 67.9M
2025-06-27 31.10 31.79 30.64 30.93 96.2M
2025-06-26 30.80 32.39 30.66 31.22 152.6M
2025-06-25 30.45 31.15 30.11 30.91 111.4M
2025-06-24 29.70 30.66 29.59 30.46 90.5M
2025-06-23 28.94 29.63 28.60 29.53 62.6M
2025-06-20 29.70 30.65 29.70 29.77 76.0M
2025-06-19 30.00 30.52 29.50 29.59 73.7M
2025-06-18 29.18 31.28 29.04 30.35 123.4M
2025-06-17 29.42 29.68 29.20 29.33 41.1M
2025-06-16 28.96 29.58 28.90 29.42 43.8M
2025-06-13 29.75 29.93 29.10 29.21 61.5M
2025-06-12 30.02 30.55 29.71 29.96 44.1M
2025-06-11 30.03 30.75 29.86 30.21 54.4M
2025-06-10 31.44 31.60 29.88 30.31 82.8M
2025-06-09 31.12 31.49 30.89 31.14 70.0M
2025-06-06 31.68 31.70 31.01 31.05 110.3M
2025-06-05 29.60 32.35 29.48 31.90 189.9M
2025-06-04 29.24 29.88 29.15 29.52 51.4M
2025-06-03 28.96 29.49 28.82 29.25 38.5M
2025-05-30 29.81 29.81 29.10 29.29 57.9M
2025-05-29 29.54 30.27 29.42 30.11 81.6M
2025-05-28 29.89 30.09 29.29 29.39 58.5M
2025-05-27 30.72 30.75 29.80 29.98 70.3M
2025-05-26 30.58 31.14 30.40 30.82 64.7M
2025-05-23 30.97 31.29 30.50 30.55 63.6M
2025-05-22 31.20 31.58 31.00 31.03 59.0M
2025-05-21 31.83 31.99 31.30 31.40 83.8M
2025-05-20 32.33 33.00 31.41 32.06 99.0M
2025-05-19 33.01 33.14 32.00 32.36 68.2M
2025-05-16 32.16 33.18 32.16 32.88 83.3M
2025-05-15 34.00 34.08 32.60 32.61 121.4M
2025-05-14 34.60 34.69 33.81 34.18 123.3M
2025-05-13 34.01 35.00 33.06 34.59 200.1M
2025-05-12 33.35 34.19 33.20 33.73 129.9M
2025-05-09 33.72 34.95 32.84 33.35 170.2M
2025-05-08 33.70 34.49 33.50 33.68 146.0M
2025-05-07 35.70 35.70 33.72 34.10 222.7M
2025-05-06 33.77 35.95 33.04 35.18 252.2M
2025-04-30 31.84 34.37 31.70 33.30 256.5M
2025-04-29 31.40 32.63 31.09 31.98 220.2M
2025-04-28 31.15 32.11 30.88 31.40 284.2M
2025-04-25 27.75 30.43 27.75 30.43 191.8M
2025-04-24 28.82 28.88 27.66 27.66 102.5M
2025-04-23 29.00 29.29 28.37 28.81 117.2M
2025-04-22 29.80 29.85 28.74 28.74 165.1M
2025-04-21 29.05 30.49 28.60 30.20 200.1M
2025-04-18 28.80 30.43 28.60 29.28 286.8M
2025-04-17 25.85 28.38 25.85 28.38 141.5M
2025-04-16 26.30 27.38 25.61 25.80 107.6M
2025-04-15 26.24 26.80 25.90 26.39 82.2M
2025-04-14 26.35 27.00 26.11 26.24 75.1M
2025-04-11 25.41 26.70 25.41 26.07 96.5M
2025-04-10 25.66 26.48 25.30 25.76 123.5M
2025-04-09 23.52 25.48 22.30 25.09 149.8M
2025-04-08 23.97 24.81 22.97 24.20 148.7M
2025-04-07 26.00 26.98 25.26 25.26 56.4M
2025-04-03 28.03 28.70 27.84 28.07 69.3M
2025-04-02 28.72 29.18 28.45 28.59 83.0M
2025-04-01 29.11 29.61 28.34 29.01 135.8M
2025-03-31 28.18 28.77 27.54 28.60 118.7M
2025-03-28 28.70 29.27 28.18 28.20 80.8M
2025-03-27 29.11 29.48 28.63 28.70 80.4M
2025-03-26 29.00 29.67 28.95 29.31 78.6M
2025-03-25 30.85 30.86 28.93 29.06 129.8M
2025-03-24 31.08 31.49 30.00 30.41 162.4M
2025-03-21 34.43 34.43 31.88 32.04 194.9M
2025-03-20 34.21 37.00 33.52 35.20 245.0M
2025-03-19 34.90 35.30 34.10 34.21 109.6M
2025-03-18 34.60 35.46 34.28 34.97 126.8M
2025-03-17 34.23 35.19 34.23 34.56 134.3M
2025-03-14 34.10 34.98 33.78 34.22 160.5M
2025-03-13 34.66 35.90 33.80 34.74 204.0M
2025-03-12 34.88 36.83 34.11 35.17 256.4M
2025-03-11 33.60 34.63 33.50 34.53 180.6M
2025-03-10 35.23 35.64 33.85 34.00 279.6M
2025-03-07 39.10 39.57 36.34 36.34 383.1M
2025-03-06 39.00 41.82 38.18 40.38 485.0M
2025-03-05 34.59 38.02 33.63 38.02 338.8M
2025-03-04 33.63 35.00 33.63 34.56 227.8M
2025-03-03 33.89 34.92 32.78 34.68 276.1M
2025-02-28 35.25 35.71 33.16 33.50 254.5M
2025-02-27 37.24 37.88 34.90 35.25 344.4M
2025-02-26 38.11 38.70 36.71 37.56 351.1M
2025-02-25 39.02 42.10 37.37 37.37 442.1M
2025-02-24 42.15 44.10 40.26 41.52 390.7M
2025-02-21 38.60 41.76 36.00 41.76 389.8M
2025-02-20 35.10 37.96 35.10 37.96 391.3M
2025-02-19 34.96 37.73 33.60 36.32 490.5M
2025-02-18 31.21 34.76 31.21 34.35 457.6M
2025-02-17 34.50 35.88 31.50 31.78 521.6M
2025-02-14 30.61 33.21 29.48 33.21 411.1M
2025-02-13 32.29 32.90 29.96 30.19 575.0M
2025-02-12 27.95 29.91 27.60 29.91 243.1M
2025-02-11 27.19 27.19 27.19 27.19 55.6M
2025-02-10 24.72 24.72 24.72 24.72 17.5M
2025-02-07 21.37 22.47 21.04 22.47 253.1M
2025-02-06 20.32 20.43 19.51 20.43 185.6M
2025-02-05 18.13 18.57 17.91 18.57 50.3M
2025-01-27 17.70 17.84 16.88 16.88 53.3M
2025-01-24 16.90 17.98 16.81 17.56 79.2M
2025-01-23 17.36 17.81 16.95 16.96 65.9M
2025-01-22 17.12 17.29 16.96 17.09 27.6M
2025-01-21 17.56 17.69 17.01 17.29 39.8M
2025-01-20 17.52 17.72 17.35 17.43 44.2M
2025-01-17 17.60 17.87 17.43 17.60 39.0M
2025-01-16 17.70 18.38 17.56 17.81 61.7M
2025-01-15 17.99 18.05 17.59 17.62 58.4M
2025-01-14 17.00 18.00 16.90 17.95 93.0M
2025-01-13 16.50 16.90 16.33 16.77 35.0M
2025-01-10 17.18 17.77 16.75 16.75 59.4M
2025-01-09 17.21 17.90 17.11 17.30 65.3M
2025-01-08 17.57 17.69 16.68 17.29 73.6M
2025-01-07 17.61 17.80 16.95 17.79 96.6M
2025-01-06 16.59 18.26 16.28 17.69 128.5M
2025-01-03 17.65 17.73 16.54 16.60 57.6M
2025-01-02 18.26 18.38 17.45 17.67 56.1M