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
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
2021-12-31 8.28 8.34 8.19 8.25 16.6M
2021-12-30 8.16 8.29 8.14 8.25 15.5M
2021-12-29 8.30 8.32 8.17 8.19 15.5M
2021-12-28 8.34 8.39 8.21 8.34 24.9M
2021-12-27 8.28 8.50 8.12 8.44 52.5M
2021-12-24 8.23 8.27 7.97 8.00 17.5M
2021-12-23 8.15 8.31 8.09 8.18 21.5M
2021-12-22 8.12 8.19 8.07 8.15 17.1M
2021-12-21 7.90 8.10 7.89 8.07 11.8M
2021-12-20 8.03 8.05 7.87 7.90 14.5M
2021-12-17 8.15 8.16 8.02 8.06 16.9M
2021-12-16 8.13 8.18 8.11 8.16 13.9M
2021-12-15 8.20 8.26 8.11 8.12 19.0M
2021-12-14 8.06 8.23 8.03 8.21 25.1M
2021-12-13 8.03 8.10 8.01 8.07 12.4M
2021-12-10 8.03 8.08 7.97 8.04 10.8M
2021-12-09 7.93 8.08 7.92 8.04 13.9M
2021-12-08 7.90 8.00 7.90 7.96 10.4M
2021-12-07 8.03 8.09 7.85 7.90 18.9M
2021-12-06 8.11 8.15 8.00 8.03 17.1M
2021-12-03 8.11 8.17 8.08 8.13 13.9M
2021-12-02 8.24 8.33 8.10 8.12 23.1M
2021-12-01 8.14 8.36 8.13 8.26 24.7M
2021-11-30 8.09 8.24 8.08 8.15 19.4M
2021-11-29 8.10 8.20 8.05 8.09 17.7M
2021-11-26 8.36 8.36 8.12 8.23 25.9M
2021-11-25 8.17 8.45 8.10 8.36 36.5M
2021-11-24 8.13 8.29 8.08 8.17 19.7M
2021-11-23 8.11 8.22 8.06 8.15 22.6M
2021-11-22 8.19 8.24 8.05 8.16 20.4M
2021-11-19 8.12 8.19 8.04 8.17 22.1M
2021-11-18 8.42 8.58 8.12 8.15 38.5M
2021-11-17 8.31 8.50 8.18 8.45 30.5M
2021-11-16 8.42 8.49 8.32 8.36 23.4M
2021-11-15 8.29 8.55 8.23 8.41 28.7M
2021-11-12 8.28 8.36 8.23 8.30 20.6M
2021-11-11 8.27 8.44 8.18 8.32 24.3M
2021-11-10 8.48 8.50 8.26 8.37 26.7M
2021-11-09 8.22 8.62 8.22 8.47 43.9M
2021-11-08 8.34 8.38 8.00 8.21 29.1M
2021-11-05 8.17 8.45 8.13 8.37 42.9M
2021-11-04 8.02 8.21 8.01 8.17 25.6M
2021-11-03 7.95 8.12 7.91 8.00 22.0M
2021-11-02 8.24 8.31 7.90 7.97 36.6M
2021-11-01 8.26 8.37 8.13 8.24 29.0M
2021-10-29 8.16 8.31 8.01 8.26 30.2M
2021-10-28 8.20 8.54 7.88 8.24 50.0M
2021-10-27 8.40 8.40 7.90 8.14 49.2M
2021-10-26 8.30 8.57 8.24 8.55 51.3M
2021-10-25 8.71 8.72 8.30 8.31 86.9M
2021-10-22 9.67 9.76 9.15 9.22 72.5M
2021-10-21 9.69 9.85 9.44 9.65 62.8M
2021-10-20 10.07 10.15 9.55 9.71 97.4M
2021-10-19 9.00 9.88 8.96 9.88 86.2M
2021-10-18 9.08 9.30 8.81 8.98 48.9M
2021-10-15 8.77 9.34 8.77 9.02 58.7M
2021-10-14 8.77 9.12 8.62 8.92 45.1M
2021-10-13 9.01 9.13 8.64 8.84 39.0M
2021-10-12 8.90 9.10 8.74 8.88 51.0M
2021-10-11 8.54 9.21 8.41 9.07 86.5M
2021-10-08 8.04 8.56 8.03 8.56 33.8M
2021-09-30 7.66 7.91 7.66 7.78 24.6M
2021-09-29 8.00 8.01 7.60 7.64 41.9M
2021-09-28 8.61 8.84 8.16 8.17 63.4M
2021-09-27 9.22 9.51 8.90 9.07 74.9M
2021-09-24 9.00 9.50 8.86 8.86 67.0M
2021-09-23 8.51 9.20 8.50 8.92 61.7M
2021-09-22 8.56 8.74 8.41 8.58 37.8M
2021-09-17 9.16 9.16 8.62 8.81 63.4M
2021-09-16 8.58 9.39 8.40 9.13 101.4M
2021-09-15 8.88 9.06 8.48 8.54 92.7M
2021-09-14 8.08 8.80 8.05 8.80 48.8M
2021-09-13 8.05 8.06 7.82 8.00 23.3M
2021-09-10 8.06 8.12 7.96 8.04 23.5M
2021-09-09 8.20 8.20 8.05 8.06 25.1M
2021-09-08 8.06 8.29 8.05 8.26 36.5M
2021-09-07 8.05 8.20 8.03 8.05 25.2M
2021-09-06 8.01 8.23 7.99 8.09 32.8M
2021-09-03 7.83 8.25 7.66 8.13 57.1M
2021-09-02 7.54 7.87 7.42 7.84 46.3M
2021-09-01 7.28 7.52 7.10 7.52 31.8M
2021-08-31 7.33 7.51 7.21 7.38 18.1M
2021-08-30 7.36 7.53 7.34 7.37 19.7M
2021-08-27 7.30 7.41 7.18 7.35 23.8M
2021-08-26 7.53 7.54 7.29 7.30 24.4M
2021-08-25 7.67 7.67 7.51 7.53 20.7M
2021-08-24 7.74 7.79 7.66 7.67 16.4M
2021-08-23 7.58 7.77 7.58 7.74 18.8M
2021-08-20 7.67 7.69 7.50 7.58 17.1M
2021-08-19 7.71 7.84 7.63 7.71 17.4M
2021-08-18 7.76 7.76 7.48 7.70 28.0M
2021-08-17 8.01 8.03 7.74 7.76 23.4M
2021-08-16 8.02 8.09 7.95 8.00 18.1M
2021-08-13 8.25 8.25 8.02 8.11 30.2M
2021-08-12 7.99 8.35 7.97 8.27 45.4M
2021-08-11 8.15 8.15 7.95 8.01 25.6M
2021-08-10 8.16 8.17 8.02 8.11 28.5M
2021-08-09 7.84 8.14 7.77 8.11 36.6M
2021-08-06 7.88 8.02 7.75 7.87 30.5M
2021-08-05 8.09 8.14 7.81 7.88 39.9M
2021-08-04 8.09 8.24 8.06 8.14 28.1M
2021-08-03 8.28 8.51 8.10 8.14 38.0M
2021-08-02 8.19 8.39 8.04 8.35 33.9M
2021-07-30 8.18 8.59 8.10 8.36 45.1M
2021-07-29 8.15 8.39 8.09 8.23 32.8M
2021-07-28 8.36 8.45 7.90 8.05 34.7M
2021-07-27 8.54 8.68 8.36 8.37 40.0M
2021-07-26 8.67 8.90 8.35 8.47 46.4M
2021-07-23 9.02 9.17 8.80 8.85 46.2M
2021-07-22 9.28 9.28 9.03 9.06 44.2M
2021-07-21 9.18 9.37 9.07 9.27 52.8M
2021-07-20 9.00 9.15 8.83 9.14 46.1M
2021-07-19 9.63 9.65 9.03 9.08 75.7M
2021-07-16 9.85 10.15 9.71 9.71 63.4M
2021-07-15 10.35 10.44 9.80 9.99 71.1M
2021-07-14 9.80 10.20 9.70 10.15 74.8M
2021-07-13 10.04 10.13 9.74 9.89 71.0M
2021-07-12 10.12 10.35 9.93 10.22 90.4M
2021-07-09 9.68 10.07 9.56 9.85 74.4M
2021-07-08 10.05 10.29 9.80 9.81 83.1M
2021-07-07 9.94 10.21 9.80 10.11 87.9M
2021-07-06 10.60 10.76 10.04 10.27 117.4M
2021-07-05 10.60 10.69 10.16 10.52 121.0M
2021-07-02 9.80 10.85 9.80 10.41 168.4M
2021-07-01 10.31 10.89 9.84 9.95 167.6M
2021-06-30 9.88 10.43 9.70 10.17 195.4M
2021-06-29 8.88 9.49 8.70 9.49 61.5M
2021-06-28 8.37 8.75 8.33 8.63 47.9M
2021-06-25 8.59 8.87 8.33 8.39 63.5M
2021-06-24 9.03 9.30 8.68 8.68 66.0M
2021-06-23 8.91 9.21 8.78 9.14 69.3M
2021-06-22 9.32 9.51 8.85 9.00 91.3M
2021-06-21 9.45 9.70 9.21 9.42 102.4M
2021-06-18 9.22 9.69 9.13 9.33 124.6M
2021-06-17 8.65 9.57 8.58 9.47 146.8M
2021-06-16 8.48 9.24 8.21 8.70 114.5M
2021-06-15 9.31 9.40 8.99 8.99 101.3M
2021-06-11 9.75 10.28 9.52 9.68 145.7M
2021-06-10 9.26 10.29 9.20 9.91 184.7M
2021-06-09 8.99 9.92 8.71 9.55 135.7M
2021-06-08 9.15 9.74 8.90 9.07 166.1M
2021-06-07 8.18 8.91 8.10 8.91 106.6M
2021-06-04 8.01 8.29 7.96 8.10 52.2M
2021-06-03 8.59 8.68 8.07 8.12 79.2M
2021-06-02 8.86 8.87 8.38 8.55 86.4M
2021-06-01 8.30 9.16 8.28 8.78 112.5M
2021-05-31 8.40 8.82 8.21 8.43 135.7M
2021-05-28 7.38 8.03 7.23 8.03 103.3M
2021-05-27 7.11 7.36 7.11 7.30 34.4M
2021-05-26 7.21 7.41 7.19 7.20 47.5M
2021-05-25 7.10 7.26 7.01 7.20 44.8M
2021-05-24 6.74 6.96 6.63 6.94 26.0M
2021-05-21 6.75 6.86 6.67 6.73 18.7M
2021-05-20 6.87 6.90 6.73 6.75 17.5M
2021-05-19 7.03 7.09 6.85 6.86 23.0M
2021-05-18 7.03 7.16 6.91 7.07 28.6M
2021-05-17 7.41 7.53 7.16 7.16 45.2M
2021-05-14 7.25 7.35 7.00 7.19 45.8M
2021-05-13 7.38 7.55 7.08 7.13 67.3M
2021-05-12 6.98 7.27 6.94 7.16 56.0M
2021-05-11 6.59 6.71 6.55 6.69 12.1M
2021-05-10 6.40 6.84 6.37 6.66 19.0M
2021-05-07 6.37 6.51 6.34 6.40 8.1M
2021-05-06 6.40 6.40 6.33 6.38 5.4M
2021-04-30 6.52 6.55 6.34 6.37 9.8M
2021-04-29 6.48 6.59 6.45 6.52 7.7M
2021-04-28 6.50 6.63 6.47 6.55 8.5M
2021-04-27 6.57 6.68 6.52 6.54 12.3M
2021-04-26 6.74 6.88 6.61 6.61 24.4M
2021-04-23 6.92 7.36 6.84 6.86 40.1M
2021-04-22 6.53 6.75 6.46 6.70 22.6M
2021-04-21 6.59 6.62 6.47 6.52 23.7M
2021-04-20 6.40 7.05 6.36 6.78 45.8M
2021-04-19 6.39 6.42 6.34 6.41 10.1M
2021-04-16 6.24 6.31 6.23 6.30 5.7M
2021-04-15 6.23 6.33 6.21 6.24 6.2M
2021-04-14 6.17 6.22 6.13 6.21 5.1M
2021-04-13 6.20 6.23 6.15 6.20 5.2M
2021-04-12 6.37 6.38 6.19 6.19 9.0M
2021-04-09 6.39 6.42 6.36 6.37 5.9M
2021-04-08 6.45 6.59 6.42 6.42 9.4M
2021-04-07 6.46 6.48 6.36 6.40 7.7M
2021-04-06 6.46 6.51 6.43 6.49 4.7M
2021-04-02 6.42 6.47 6.41 6.45 4.5M
2021-04-01 6.41 6.48 6.35 6.42 4.6M
2021-03-31 6.41 6.41 6.35 6.39 3.4M
2021-03-30 6.46 6.46 6.35 6.37 6.7M
2021-03-29 6.52 6.58 6.46 6.46 5.9M
2021-03-26 6.49 6.55 6.45 6.52 6.0M
2021-03-25 6.41 6.53 6.36 6.47 7.0M
2021-03-24 6.51 6.53 6.42 6.42 6.3M
2021-03-23 6.46 6.56 6.40 6.51 8.5M
2021-03-22 6.38 6.46 6.38 6.44 5.1M
2021-03-19 6.40 6.44 6.34 6.36 6.1M
2021-03-18 6.51 6.53 6.41 6.42 7.6M
2021-03-17 6.56 6.58 6.49 6.53 5.5M
2021-03-16 6.44 6.57 6.42 6.56 6.6M
2021-03-15 6.50 6.53 6.39 6.46 5.9M
2021-03-12 6.52 6.54 6.41 6.50 5.3M
2021-03-11 6.40 6.55 6.37 6.50 6.8M
2021-03-10 6.53 6.54 6.38 6.40 8.5M
2021-03-09 6.75 6.78 6.40 6.47 14.6M
2021-03-08 6.94 7.03 6.74 6.75 12.9M
2021-03-05 6.88 6.99 6.87 6.93 9.5M
2021-03-04 7.04 7.05 6.91 6.92 10.3M
2021-03-03 6.97 7.06 6.92 7.06 10.8M
2021-03-02 7.03 7.07 6.89 6.98 11.4M
2021-03-01 7.00 7.13 6.97 7.06 15.8M
2021-02-26 6.71 7.00 6.71 6.96 13.6M
2021-02-25 7.00 7.05 6.79 6.80 10.4M
2021-02-24 6.86 7.04 6.86 6.94 11.5M
2021-02-23 6.86 7.05 6.82 6.87 14.3M
2021-02-22 6.84 7.18 6.84 6.91 24.6M
2021-02-19 6.60 6.82 6.56 6.82 14.2M
2021-02-18 6.43 6.65 6.43 6.59 11.4M
2021-02-10 6.44 6.50 6.35 6.36 8.2M
2021-02-09 6.43 6.55 6.38 6.45 7.6M
2021-02-08 6.39 6.47 6.22 6.44 8.1M
2021-02-05 6.41 6.56 6.30 6.32 7.9M
2021-02-04 6.63 6.69 6.27 6.38 12.3M
2021-02-03 6.90 6.94 6.60 6.60 14.6M
2021-02-02 7.04 7.04 6.90 6.95 13.0M
2021-02-01 6.84 7.09 6.82 7.05 20.0M
2021-01-29 6.74 6.94 6.63 6.79 17.5M
2021-01-28 6.73 6.94 6.65 6.67 13.6M
2021-01-27 6.66 6.97 6.61 6.81 16.6M
2021-01-26 6.65 6.83 6.56 6.67 11.5M
2021-01-25 6.95 6.95 6.50 6.65 20.2M
2021-01-22 7.25 7.27 7.00 7.00 18.3M
2021-01-21 7.23 7.32 7.14 7.28 14.7M
2021-01-20 7.22 7.32 7.17 7.28 12.7M
2021-01-19 7.43 7.47 7.20 7.23 22.4M
2021-01-18 7.48 7.60 7.43 7.48 22.3M
2021-01-15 7.45 7.60 7.40 7.57 25.0M
2021-01-14 7.13 7.69 7.11 7.53 41.5M
2021-01-13 7.32 7.41 7.14 7.15 22.2M
2021-01-12 7.39 7.55 7.29 7.42 25.7M
2021-01-11 7.22 7.56 7.11 7.41 33.7M
2021-01-08 6.99 7.39 6.90 7.33 38.0M
2021-01-07 7.18 7.19 6.88 7.00 18.6M
2021-01-06 7.26 7.28 7.05 7.10 19.6M
2021-01-05 7.26 7.43 7.19 7.32 27.8M
2021-01-04 7.05 7.41 7.02 7.34 34.5M