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
2023-12-29 14.70 15.10 14.68 15.04 40.9M
2023-12-28 14.54 14.89 14.38 14.77 43.7M
2023-12-27 14.25 14.76 14.25 14.62 46.2M
2023-12-26 14.70 14.75 14.11 14.17 34.9M
2023-12-25 14.60 14.89 14.51 14.70 24.0M
2023-12-22 15.30 15.40 14.60 14.66 47.9M
2023-12-21 15.01 15.47 14.80 15.39 46.3M
2023-12-20 15.92 15.97 15.06 15.11 47.7M
2023-12-19 15.82 15.99 15.64 15.90 24.7M
2023-12-18 16.18 16.22 15.76 15.82 31.5M
2023-12-15 16.27 16.38 16.13 16.22 26.7M
2023-12-14 16.61 16.77 16.28 16.29 35.4M
2023-12-13 16.81 16.88 16.56 16.57 33.1M
2023-12-12 17.00 17.05 16.84 16.90 36.8M
2023-12-11 16.99 17.05 16.68 16.97 46.0M
2023-12-08 16.55 17.09 16.54 16.93 68.6M
2023-12-07 16.30 16.63 16.30 16.53 40.8M
2023-12-06 16.18 16.42 16.00 16.27 32.0M
2023-12-05 16.80 16.81 16.25 16.26 44.8M
2023-12-04 16.94 17.18 16.82 16.83 52.0M
2023-12-01 16.49 16.97 16.37 16.94 56.4M
2023-11-30 16.85 16.86 16.30 16.50 44.6M
2023-11-29 16.78 16.96 16.58 16.84 38.2M
2023-11-28 16.93 16.99 16.60 16.80 36.6M
2023-11-27 16.75 17.12 16.65 16.92 38.2M
2023-11-24 17.45 17.46 16.80 16.83 62.7M
2023-11-23 17.35 17.52 16.87 17.50 65.8M
2023-11-22 17.68 17.92 17.40 17.41 62.6M
2023-11-21 18.33 18.34 17.65 17.81 98.6M
2023-11-20 18.45 18.49 18.01 18.31 87.2M
2023-11-17 18.21 18.49 18.08 18.43 124.5M
2023-11-16 17.64 19.13 17.52 18.33 188.9M
2023-11-15 18.39 18.39 17.76 17.80 121.9M
2023-11-14 17.55 18.44 17.48 18.24 153.4M
2023-11-13 17.15 17.83 17.15 17.65 103.4M
2023-11-10 17.48 17.66 17.08 17.13 109.7M
2023-11-09 17.21 18.43 17.01 18.00 177.8M
2023-11-08 17.60 17.88 17.00 17.38 150.8M
2023-11-07 16.64 17.38 16.56 17.32 127.6M
2023-11-06 16.22 16.83 16.21 16.79 79.1M
2023-11-03 16.25 16.26 16.01 16.20 52.1M
2023-11-02 16.31 16.54 16.05 16.08 58.9M
2023-11-01 16.69 16.98 16.38 16.40 64.8M
2023-10-31 17.29 17.29 16.62 16.89 78.7M
2023-10-30 16.60 17.45 16.51 17.28 105.7M
2023-10-27 16.70 16.89 16.51 16.73 74.8M
2023-10-26 16.85 17.40 16.66 16.92 110.0M
2023-10-25 16.30 17.27 16.10 17.05 125.9M
2023-10-24 16.05 16.52 15.71 16.23 102.3M
2023-10-23 16.81 16.94 15.82 16.05 123.7M
2023-10-20 18.00 18.09 16.81 17.09 157.7M
2023-10-19 19.51 19.97 18.62 18.68 192.4M
2023-10-18 19.80 20.45 19.40 20.06 228.3M
2023-10-17 20.35 20.50 19.08 19.12 177.7M
2023-10-16 18.63 19.85 18.50 19.75 206.0M
2023-10-13 19.02 19.34 18.71 18.85 127.5M
2023-10-12 19.52 19.80 19.00 19.16 131.2M
2023-10-11 19.30 20.10 19.19 19.31 203.8M
2023-10-10 18.85 20.39 18.59 19.65 267.4M
2023-10-09 17.78 18.90 17.71 18.86 171.2M
2023-09-28 17.77 17.98 17.46 17.82 109.4M
2023-09-27 17.92 18.35 17.65 17.77 125.3M
2023-09-26 18.44 18.64 17.85 18.08 151.4M
2023-09-25 19.07 19.47 18.66 18.81 211.7M
2023-09-22 18.10 19.20 17.86 18.99 248.5M
2023-09-21 17.48 18.47 17.34 18.30 209.0M
2023-09-20 17.82 18.66 17.82 18.17 269.0M
2023-09-19 17.40 17.55 16.92 16.96 102.7M
2023-09-18 17.27 18.08 17.26 17.63 97.0M
2023-09-15 18.18 18.55 17.40 17.56 129.0M
2023-09-14 18.14 18.57 18.03 18.20 105.1M
2023-09-13 18.55 18.75 17.78 18.38 205.0M
2023-09-12 18.41 19.59 18.40 19.22 273.3M
2023-09-11 18.06 18.90 17.81 18.41 184.4M
2023-09-08 18.24 19.00 18.00 18.21 209.7M
2023-09-07 18.30 19.46 18.30 18.40 183.8M
2023-09-06 18.32 19.17 18.24 19.05 241.5M
2023-09-05 18.79 19.93 18.25 18.32 347.7M
2023-09-04 17.30 18.70 16.91 18.70 282.4M
2023-09-01 16.71 17.13 16.58 17.00 166.1M
2023-08-31 17.01 17.48 16.75 16.79 270.4M
2023-08-30 15.11 16.32 15.11 16.32 92.6M
2023-08-29 14.32 14.91 14.15 14.84 89.2M
2023-08-28 15.08 15.09 14.30 14.33 79.9M
2023-08-25 15.00 15.00 14.05 14.18 104.2M
2023-08-24 15.80 15.85 15.30 15.31 74.1M
2023-08-23 16.10 16.16 15.38 15.40 116.1M
2023-08-22 15.92 16.50 15.48 16.42 162.2M
2023-08-21 15.17 16.09 15.06 15.57 104.1M
2023-08-18 15.87 15.87 15.17 15.18 73.9M
2023-08-17 15.55 16.12 15.36 15.88 84.3M
2023-08-16 16.19 16.19 15.55 15.61 71.5M
2023-08-15 16.60 16.75 15.98 16.20 94.7M
2023-08-14 15.40 16.76 15.40 16.58 143.1M
2023-08-11 16.30 16.39 15.57 15.63 94.6M
2023-08-10 16.33 16.60 15.94 16.16 124.1M
2023-08-09 17.40 17.66 16.95 17.00 83.6M
2023-08-08 17.89 18.19 17.44 17.54 100.9M
2023-08-07 18.54 18.70 18.00 18.08 107.8M
2023-08-04 18.27 18.77 18.11 18.43 124.5M
2023-08-03 18.43 18.84 18.06 18.42 160.1M
2023-08-02 17.78 19.00 17.68 18.80 208.8M
2023-08-01 17.68 18.20 17.00 17.94 157.6M
2023-07-31 17.10 18.02 16.82 17.67 148.2M
2023-07-28 17.04 17.26 16.90 16.97 99.5M
2023-07-27 17.34 17.78 16.78 17.30 151.9M
2023-07-26 17.50 17.77 16.63 16.89 206.4M
2023-07-25 18.01 18.95 17.69 18.41 179.2M
2023-07-24 17.07 18.34 16.96 17.86 153.6M
2023-07-21 17.90 18.07 17.35 17.36 104.5M
2023-07-20 18.25 18.36 17.48 17.92 144.6M
2023-07-19 18.80 18.97 18.12 18.25 138.6M
2023-07-18 19.46 19.85 18.73 18.78 181.5M
2023-07-17 20.28 20.45 19.35 19.45 213.2M
2023-07-14 21.40 22.41 20.50 20.86 252.2M
2023-07-13 22.69 22.85 21.05 21.99 228.5M
2023-07-12 22.49 22.70 21.55 21.89 237.8M
2023-07-11 20.61 23.20 20.20 22.45 300.5M
2023-07-10 21.60 22.10 20.80 21.19 216.8M
2023-07-07 22.81 22.98 20.80 20.81 321.4M
2023-07-06 19.59 21.76 19.59 21.76 196.5M
2023-07-05 20.51 21.15 19.64 19.78 243.8M
2023-07-04 19.10 21.40 18.69 20.75 279.5M
2023-07-03 19.31 20.27 19.02 19.46 173.0M
2023-06-30 18.71 19.76 18.22 19.31 209.8M
2023-06-29 20.51 20.70 18.88 19.29 245.0M
2023-06-28 20.20 21.35 19.50 20.30 363.0M
2023-06-27 18.77 20.00 18.40 20.00 290.1M
2023-06-26 19.60 20.70 18.17 18.18 254.7M
2023-06-21 20.63 21.04 19.71 20.11 293.4M
2023-06-20 18.80 20.90 18.60 20.40 336.3M
2023-06-19 18.95 19.79 18.94 19.11 260.8M
2023-06-16 18.60 19.99 18.45 19.31 316.0M
2023-06-15 17.81 19.50 17.66 18.83 331.4M
2023-06-14 18.00 19.62 17.28 18.74 437.9M
2023-06-13 20.11 21.32 18.82 19.09 520.9M
2023-06-12 19.39 19.39 19.39 19.39 25.9M
2023-06-09 16.99 17.63 16.80 17.63 198.8M
2023-06-08 14.17 16.03 13.80 16.03 185.8M
2023-06-07 14.35 14.75 14.11 14.57 151.9M
2023-06-06 14.67 14.98 14.04 14.06 181.1M
2023-06-05 14.69 15.32 14.58 14.99 220.4M
2023-06-02 14.60 14.76 14.23 14.25 142.0M
2023-06-01 13.90 15.30 13.79 14.57 234.5M
2023-05-31 14.39 14.72 14.07 14.29 188.4M
2023-05-30 13.86 14.99 13.60 14.38 245.8M
2023-05-29 13.81 14.37 13.76 14.19 262.3M
2023-05-26 12.09 13.39 11.93 13.39 181.2M
2023-05-25 12.18 12.30 11.71 12.17 110.4M
2023-05-24 11.70 11.98 11.55 11.72 77.6M
2023-05-23 11.90 12.00 11.51 11.63 86.4M
2023-05-22 12.38 12.80 12.05 12.14 107.4M
2023-05-19 13.00 13.18 12.56 12.67 134.5M
2023-05-18 12.40 13.36 12.28 12.93 233.7M
2023-05-17 11.16 12.38 11.09 12.38 140.9M
2023-05-16 11.73 11.81 11.19 11.25 75.4M
2023-05-15 11.92 12.04 11.52 11.94 77.4M
2023-05-12 11.44 12.10 11.40 11.80 102.1M
2023-05-11 12.09 12.31 11.47 11.51 97.5M
2023-05-10 11.96 12.41 11.92 12.10 91.3M
2023-05-09 12.15 12.68 11.96 12.00 128.3M
2023-05-08 12.90 13.30 12.59 12.77 115.3M
2023-05-05 12.48 13.03 12.41 12.59 119.3M
2023-05-04 12.02 13.27 11.71 12.76 174.1M
2023-04-28 11.61 12.16 11.61 12.13 108.0M
2023-04-27 11.99 12.32 11.37 11.59 150.4M
2023-04-26 13.50 13.57 12.47 12.47 168.4M
2023-04-25 13.58 14.06 13.21 13.85 147.0M
2023-04-24 13.65 14.00 13.21 13.56 145.0M
2023-04-21 15.20 15.23 14.13 14.15 253.8M
2023-04-20 15.56 15.90 14.90 15.70 292.7M
2023-04-19 14.00 15.63 13.86 15.30 332.1M
2023-04-18 13.53 14.36 13.40 14.23 205.9M
2023-04-17 13.41 13.62 13.10 13.52 100.3M
2023-04-14 13.71 13.79 12.90 13.45 126.8M
2023-04-13 14.14 14.30 13.66 13.70 140.4M
2023-04-12 14.21 14.64 13.98 14.31 188.6M
2023-04-11 13.62 14.45 13.61 14.30 190.1M
2023-04-10 14.50 14.59 13.46 13.46 194.1M
2023-04-07 14.91 15.15 14.24 14.96 170.8M
2023-04-06 15.00 15.65 14.65 14.89 231.1M
2023-04-04 16.20 16.34 15.43 15.67 316.9M
2023-04-03 15.87 17.07 15.58 16.78 372.2M
2023-03-31 15.45 15.79 14.70 15.52 279.1M
2023-03-30 15.63 16.20 15.01 15.66 284.8M
2023-03-29 15.98 16.65 15.54 15.67 325.6M
2023-03-28 15.44 16.68 15.13 15.92 378.8M
2023-03-27 14.99 15.44 14.76 15.44 286.0M
2023-03-24 12.63 14.04 12.55 14.04 288.2M
2023-03-23 12.50 13.00 11.93 12.76 378.6M
2023-03-22 11.05 12.19 11.02 12.19 274.9M
2023-03-21 10.69 11.21 10.59 11.08 177.8M
2023-03-20 10.99 11.45 10.59 10.64 225.7M
2023-03-17 10.02 10.59 9.96 10.46 196.4M
2023-03-16 9.91 10.12 9.76 9.87 112.7M
2023-03-15 10.40 10.48 9.92 9.96 111.4M
2023-03-14 10.46 10.60 10.12 10.17 132.2M
2023-03-13 10.12 10.64 10.02 10.60 168.3M
2023-03-10 10.64 10.76 10.22 10.22 186.2M
2023-03-09 11.16 11.38 10.86 10.92 169.6M
2023-03-08 11.23 11.47 10.92 11.28 187.3M
2023-03-07 11.39 11.64 11.10 11.42 217.6M
2023-03-06 11.61 11.70 11.05 11.55 268.3M
2023-03-03 10.70 12.14 10.70 11.79 408.4M
2023-03-02 10.74 11.14 10.53 11.04 264.2M
2023-03-01 10.49 11.45 10.40 10.96 345.4M
2023-02-28 11.13 11.32 10.11 10.70 335.1M
2023-02-27 10.94 11.19 10.63 10.83 342.3M
2023-02-24 9.90 10.45 9.82 10.45 212.3M
2023-02-23 10.25 10.32 9.50 9.50 294.3M
2023-02-22 10.36 10.56 10.08 10.56 321.6M
2023-02-21 10.68 11.10 9.95 10.15 425.9M
2023-02-20 9.95 10.43 9.81 10.43 307.6M
2023-02-17 9.80 9.94 9.48 9.48 376.5M
2023-02-16 8.58 9.39 8.45 9.04 275.0M
2023-02-15 8.45 9.00 8.22 8.54 179.3M
2023-02-14 8.30 8.34 8.05 8.23 111.3M
2023-02-13 7.78 8.45 7.69 8.38 129.3M
2023-02-10 7.94 8.05 7.77 7.88 94.1M
2023-02-09 7.59 7.99 7.40 7.95 100.6M
2023-02-08 7.75 7.80 7.44 7.64 47.4M
2023-02-07 7.54 7.67 7.43 7.64 49.8M
2023-02-06 7.75 7.85 7.53 7.70 71.7M
2023-02-03 7.36 7.65 7.31 7.60 50.8M
2023-02-02 7.41 7.54 7.31 7.36 41.7M
2023-02-01 7.03 7.40 6.98 7.39 56.8M
2023-01-31 7.08 7.08 6.96 7.03 29.9M
2023-01-30 6.99 7.14 6.81 7.08 75.7M
2023-01-20 7.40 7.46 7.29 7.37 30.2M
2023-01-19 7.16 7.38 7.16 7.35 33.1M
2023-01-18 7.12 7.30 7.12 7.20 24.2M
2023-01-17 7.15 7.21 7.08 7.11 18.5M
2023-01-16 7.00 7.23 6.98 7.19 33.8M
2023-01-13 7.05 7.08 6.90 6.98 23.0M
2023-01-12 7.31 7.42 6.92 7.08 43.1M
2023-01-11 7.19 7.20 7.01 7.05 25.3M
2023-01-10 7.07 7.32 7.00 7.22 33.9M
2023-01-09 7.07 7.19 7.04 7.08 24.1M
2023-01-06 7.14 7.18 7.01 7.05 25.2M
2023-01-05 7.18 7.23 7.11 7.15 29.4M
2023-01-04 7.03 7.25 7.01 7.19 53.6M
2023-01-03 6.64 7.05 6.63 7.01 43.6M