拓日新能

002218
🏛️ 中国 →
3.63
最后更新: 2025-09-30
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 6.72 6.89 6.72 6.76 15.4M
2021-12-30 6.68 6.73 6.62 6.70 12.1M
2021-12-29 6.65 6.74 6.61 6.69 14.0M
2021-12-28 6.73 6.76 6.58 6.67 18.3M
2021-12-27 6.74 6.84 6.69 6.72 16.8M
2021-12-24 6.99 7.12 6.81 6.83 21.7M
2021-12-23 6.80 7.05 6.74 6.95 25.2M
2021-12-22 6.78 6.82 6.74 6.80 12.4M
2021-12-21 6.74 6.80 6.71 6.79 15.9M
2021-12-20 7.12 7.12 6.75 6.76 43.5M
2021-12-17 7.18 7.37 7.12 7.16 29.8M
2021-12-16 7.19 7.23 7.14 7.20 20.8M
2021-12-15 7.14 7.25 7.12 7.17 23.0M
2021-12-14 7.25 7.39 7.16 7.18 30.4M
2021-12-13 7.29 7.36 7.18 7.29 31.9M
2021-12-10 7.17 7.32 7.09 7.30 35.0M
2021-12-09 7.24 7.32 7.15 7.20 28.7M
2021-12-08 7.15 7.37 7.08 7.28 46.8M
2021-12-07 7.51 7.55 6.91 7.14 76.3M
2021-12-06 7.49 7.67 7.37 7.40 98.9M
2021-12-03 6.96 7.67 6.90 7.60 128.4M
2021-12-02 7.12 7.14 6.96 6.97 29.1M
2021-12-01 7.10 7.30 6.98 7.18 32.5M
2021-11-30 7.10 7.19 7.01 7.10 23.7M
2021-11-29 6.95 7.13 6.86 7.04 23.2M
2021-11-26 7.08 7.14 6.97 7.04 23.9M
2021-11-25 7.23 7.24 7.04 7.05 27.5M
2021-11-24 7.22 7.32 7.07 7.23 34.4M
2021-11-23 7.34 7.50 7.23 7.25 46.2M
2021-11-22 7.29 7.57 7.21 7.42 53.9M
2021-11-19 7.09 7.36 6.95 7.29 51.9M
2021-11-18 6.85 7.24 6.82 7.11 51.2M
2021-11-17 6.68 6.98 6.63 6.88 28.9M
2021-11-16 6.87 6.87 6.65 6.66 23.2M
2021-11-15 6.91 6.96 6.73 6.84 24.4M
2021-11-12 6.87 7.09 6.87 6.95 26.7M
2021-11-11 6.91 7.05 6.85 6.86 25.1M
2021-11-10 6.85 6.93 6.68 6.92 29.9M
2021-11-09 6.98 7.22 6.90 6.95 32.7M
2021-11-08 6.90 6.98 6.62 6.93 28.1M
2021-11-05 7.34 7.36 6.86 6.89 46.8M
2021-11-04 6.97 7.42 6.96 7.25 50.2M
2021-11-03 7.09 7.14 6.84 6.95 32.7M
2021-11-02 7.46 7.48 7.03 7.10 54.7M
2021-11-01 7.25 7.71 7.12 7.53 65.7M
2021-10-29 7.15 7.25 6.73 7.23 51.3M
2021-10-28 7.41 7.62 7.09 7.19 54.6M
2021-10-27 7.39 7.57 7.27 7.51 57.3M
2021-10-26 7.42 7.55 7.25 7.39 64.3M
2021-10-25 7.36 8.00 7.36 7.69 63.3M
2021-10-22 7.62 7.84 7.23 7.28 60.7M
2021-10-21 7.41 7.68 7.23 7.61 55.7M
2021-10-20 7.16 7.55 7.11 7.40 46.6M
2021-10-19 7.15 7.33 7.07 7.16 35.4M
2021-10-18 7.03 7.22 7.00 7.18 37.8M
2021-10-15 7.03 7.09 6.82 6.99 31.5M
2021-10-14 6.74 7.14 6.68 7.02 49.0M
2021-10-13 6.75 6.83 6.41 6.82 46.1M
2021-10-12 7.09 7.15 6.49 6.67 53.4M
2021-10-11 7.46 7.49 6.90 7.07 47.7M
2021-10-08 8.13 8.19 7.26 7.36 69.2M
2021-09-30 7.66 8.14 7.53 7.97 68.4M
2021-09-29 8.05 8.29 7.52 7.53 95.4M
2021-09-28 7.80 8.54 7.80 8.35 79.7M
2021-09-27 8.99 9.09 7.88 7.88 102.3M
2021-09-24 8.20 8.96 8.02 8.76 107.8M
2021-09-23 8.53 8.78 8.23 8.24 79.8M
2021-09-22 8.24 8.68 8.24 8.53 81.1M
2021-09-17 8.34 8.83 8.08 8.30 105.0M
2021-09-16 9.00 9.05 8.33 8.47 168.2M
2021-09-15 7.93 8.46 7.93 8.46 32.5M
2021-09-14 7.40 8.00 7.10 7.69 110.6M
2021-09-13 7.13 7.31 7.05 7.27 51.8M
2021-09-10 7.20 7.30 7.04 7.15 50.2M
2021-09-09 7.25 7.43 7.14 7.29 48.9M
2021-09-08 7.51 7.84 7.20 7.27 83.6M
2021-09-07 7.46 7.50 7.25 7.43 67.7M
2021-09-06 7.73 7.88 7.23 7.35 87.2M
2021-09-03 7.79 8.15 7.57 7.84 139.1M
2021-09-02 6.67 7.59 6.61 7.59 122.1M
2021-09-01 7.56 7.67 6.90 6.90 102.8M
2021-08-31 7.57 7.89 7.45 7.67 107.8M
2021-08-30 7.60 7.82 7.35 7.66 163.1M
2021-08-27 6.68 7.26 6.68 7.26 53.4M
2021-08-26 6.63 6.78 6.44 6.60 79.7M
2021-08-25 6.63 6.72 6.37 6.60 69.3M
2021-08-24 6.48 6.73 6.43 6.50 112.7M
2021-08-23 5.89 6.45 5.83 6.45 89.4M
2021-08-20 5.79 5.91 5.63 5.86 32.6M
2021-08-19 5.82 5.87 5.53 5.82 52.1M
2021-08-18 5.86 6.05 5.83 5.85 55.5M
2021-08-17 6.04 6.38 5.98 6.01 65.9M
2021-08-16 6.29 6.58 6.00 6.05 85.5M
2021-08-13 6.12 6.32 6.10 6.29 62.8M
2021-08-12 6.15 6.28 6.04 6.21 66.9M
2021-08-11 5.92 6.23 5.82 6.14 78.9M
2021-08-10 5.90 6.12 5.81 5.94 51.4M
2021-08-09 5.98 5.98 5.75 5.95 51.1M
2021-08-06 5.95 6.13 5.94 6.04 46.5M
2021-08-05 6.09 6.24 5.85 5.95 58.8M
2021-08-04 5.98 6.15 5.89 6.07 68.7M
2021-08-03 6.20 6.25 5.91 5.93 71.0M
2021-08-02 6.20 6.34 6.08 6.16 85.2M
2021-07-30 6.07 6.24 5.90 6.17 111.2M
2021-07-29 5.55 5.96 5.55 5.96 51.6M
2021-07-28 5.51 5.70 5.31 5.42 56.7M
2021-07-27 6.09 6.17 5.60 5.66 79.4M
2021-07-26 6.08 6.23 5.84 6.14 84.9M
2021-07-23 5.84 6.30 5.81 6.06 99.0M
2021-07-22 5.73 5.95 5.63 5.89 80.6M
2021-07-21 5.60 5.85 5.56 5.75 70.4M
2021-07-20 5.50 5.63 5.45 5.55 43.5M
2021-07-19 5.58 5.78 5.53 5.63 58.3M
2021-07-16 5.70 5.93 5.62 5.62 81.7M
2021-07-15 5.46 5.75 5.46 5.67 85.4M
2021-07-14 5.71 5.74 5.43 5.44 75.9M
2021-07-13 5.56 5.95 5.48 5.75 104.7M
2021-07-12 5.50 5.67 5.48 5.60 81.4M
2021-07-09 5.25 5.75 5.22 5.58 102.2M
2021-07-08 5.39 5.50 5.30 5.31 72.1M
2021-07-07 5.20 5.50 5.17 5.43 99.8M
2021-07-06 5.43 5.43 5.17 5.27 88.8M
2021-07-05 5.39 5.52 5.26 5.45 102.8M
2021-07-02 5.35 5.62 5.32 5.41 119.4M
2021-07-01 5.96 6.05 5.43 5.44 178.2M
2021-06-30 6.21 6.37 5.77 6.03 225.7M
2021-06-29 6.41 6.41 5.96 6.27 308.2M
2021-06-28 5.83 5.83 5.83 5.83 17.2M
2021-06-25 5.30 5.30 5.30 5.30 15.0M
2021-06-24 4.82 4.82 4.82 4.82 18.5M
2021-06-23 4.38 4.45 4.34 4.38 17.4M
2021-06-22 4.30 4.42 4.28 4.35 18.4M
2021-06-21 4.27 4.31 4.25 4.29 7.9M
2021-06-18 4.32 4.32 4.23 4.29 7.9M
2021-06-17 4.26 4.31 4.25 4.28 5.8M
2021-06-16 4.40 4.40 4.25 4.27 12.4M
2021-06-15 4.31 4.38 4.30 4.37 12.9M
2021-06-11 4.34 4.38 4.30 4.31 12.1M
2021-06-10 4.24 4.40 4.22 4.37 19.9M
2021-06-09 4.20 4.26 4.20 4.23 7.1M
2021-06-08 4.26 4.28 4.20 4.22 10.2M
2021-06-07 4.30 4.30 4.25 4.27 9.0M
2021-06-04 4.30 4.33 4.28 4.31 5.2M
2021-06-03 4.38 4.38 4.29 4.30 10.3M
2021-06-02 4.33 4.41 4.33 4.37 11.0M
2021-06-01 4.38 4.38 4.32 4.34 8.7M
2021-05-31 4.29 4.39 4.24 4.39 13.7M
2021-05-28 4.39 4.40 4.29 4.32 11.7M
2021-05-27 4.42 4.43 4.38 4.39 9.2M
2021-05-26 4.41 4.44 4.36 4.43 9.6M
2021-05-25 4.40 4.41 4.36 4.40 7.4M
2021-05-24 4.38 4.41 4.37 4.39 7.2M
2021-05-21 4.38 4.43 4.35 4.40 12.9M
2021-05-20 4.29 4.39 4.25 4.39 15.3M
2021-05-19 4.30 4.30 4.25 4.30 6.4M
2021-05-18 4.34 4.34 4.28 4.30 5.5M
2021-05-17 4.35 4.38 4.31 4.33 7.4M
2021-05-14 4.30 4.36 4.26 4.36 9.2M
2021-05-13 4.33 4.35 4.26 4.27 8.7M
2021-05-12 4.32 4.36 4.30 4.36 7.1M
2021-05-11 4.35 4.37 4.30 4.34 5.9M
2021-05-10 4.31 4.36 4.27 4.36 8.0M
2021-05-07 4.28 4.35 4.24 4.31 9.3M
2021-05-06 4.21 4.30 4.20 4.28 6.9M
2021-04-30 4.33 4.34 4.18 4.23 12.5M
2021-04-29 4.38 4.39 4.30 4.31 8.2M
2021-04-28 4.35 4.42 4.34 4.38 6.7M
2021-04-27 4.41 4.43 4.26 4.35 10.1M
2021-04-26 4.38 4.45 4.36 4.40 9.2M
2021-04-23 4.46 4.47 4.36 4.37 10.2M
2021-04-22 4.48 4.52 4.42 4.44 12.4M
2021-04-21 4.55 4.56 4.46 4.48 14.8M
2021-04-20 4.60 4.67 4.58 4.59 13.4M
2021-04-19 4.56 4.62 4.55 4.62 13.0M
2021-04-16 4.50 4.58 4.48 4.56 11.9M
2021-04-15 4.53 4.55 4.41 4.49 11.6M
2021-04-14 4.51 4.55 4.48 4.53 7.7M
2021-04-13 4.70 4.72 4.50 4.51 17.0M
2021-04-12 4.63 4.68 4.61 4.66 14.3M
2021-04-09 4.75 4.75 4.61 4.63 20.2M
2021-04-08 4.87 4.87 4.73 4.76 21.3M
2021-04-07 4.86 4.91 4.79 4.89 18.1M
2021-04-06 4.83 4.94 4.82 4.86 20.6M
2021-04-02 4.90 4.90 4.75 4.79 29.9M
2021-04-01 4.88 5.05 4.83 4.91 31.5M
2021-03-31 4.94 4.99 4.85 4.87 27.0M
2021-03-30 5.06 5.09 4.94 4.96 29.8M
2021-03-29 5.15 5.18 5.02 5.12 47.0M
2021-03-26 4.78 5.21 4.74 5.09 62.6M
2021-03-25 5.02 5.02 4.73 4.75 40.0M
2021-03-24 5.00 5.17 4.92 5.02 41.6M
2021-03-23 5.24 5.24 4.95 4.99 61.8M
2021-03-22 4.92 5.26 4.92 5.25 77.9M
2021-03-19 4.94 5.12 4.87 4.96 52.0M
2021-03-18 4.96 5.10 4.86 5.03 49.5M
2021-03-17 5.10 5.10 4.91 4.92 39.3M
2021-03-16 5.01 5.15 4.90 5.12 55.8M
2021-03-15 5.00 5.17 4.83 4.98 66.5M
2021-03-12 4.80 5.16 4.78 5.07 82.0M
2021-03-11 4.62 5.04 4.58 4.89 74.8M
2021-03-10 5.17 5.27 4.73 4.80 119.8M
2021-03-09 4.93 4.93 4.75 4.93 59.3M
2021-03-08 4.40 4.54 4.39 4.48 28.6M
2021-03-05 4.34 4.43 4.31 4.38 12.9M
2021-03-04 4.48 4.53 4.35 4.38 20.8M
2021-03-03 4.46 4.52 4.41 4.51 14.9M
2021-03-02 4.54 4.57 4.46 4.48 20.0M
2021-03-01 4.40 4.45 4.38 4.45 14.5M
2021-02-26 4.34 4.42 4.30 4.38 12.3M
2021-02-25 4.65 4.65 4.37 4.39 19.7M
2021-02-24 4.53 4.62 4.48 4.56 18.5M
2021-02-23 4.53 4.66 4.48 4.56 24.2M
2021-02-22 4.45 4.61 4.44 4.47 25.0M
2021-02-19 4.31 4.46 4.27 4.44 17.1M
2021-02-18 4.33 4.42 4.28 4.34 20.3M
2021-02-10 4.24 4.30 4.20 4.28 18.6M
2021-02-09 4.15 4.28 4.10 4.24 18.2M
2021-02-08 4.07 4.16 3.96 4.13 17.3M
2021-02-05 4.29 4.33 4.03 4.07 29.3M
2021-02-04 4.48 4.49 4.22 4.30 33.4M
2021-02-03 4.70 4.75 4.52 4.55 29.6M
2021-02-02 4.90 4.91 4.56 4.73 41.2M
2021-02-01 4.78 5.13 4.78 4.92 31.1M
2021-01-29 5.06 5.14 4.78 4.85 40.7M
2021-01-28 5.10 5.19 5.01 5.04 41.6M
2021-01-27 4.79 5.23 4.71 5.18 64.3M
2021-01-26 5.05 5.06 4.77 4.86 36.1M
2021-01-25 4.90 5.12 4.83 5.05 50.6M
2021-01-22 4.82 4.95 4.77 4.90 33.4M
2021-01-21 4.76 4.90 4.70 4.83 31.5M
2021-01-20 4.75 4.82 4.71 4.74 17.6M
2021-01-19 4.73 4.84 4.70 4.74 29.0M
2021-01-18 4.53 4.76 4.50 4.75 31.6M
2021-01-15 4.53 4.62 4.50 4.56 17.8M
2021-01-14 4.61 4.63 4.51 4.52 27.0M
2021-01-13 4.64 4.73 4.53 4.66 40.9M
2021-01-12 4.57 4.69 4.54 4.61 28.6M
2021-01-11 4.88 4.88 4.58 4.59 46.6M
2021-01-08 5.17 5.19 4.80 4.88 49.8M
2021-01-07 5.10 5.28 5.00 5.13 57.2M
2021-01-06 5.13 5.17 4.99 5.10 48.5M
2021-01-05 5.35 5.35 5.16 5.18 64.3M
2021-01-04 5.21 5.48 5.20 5.40 66.9M