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
2022-12-30 4.83 4.86 4.79 4.83 9.4M
2022-12-29 4.86 4.93 4.78 4.80 13.2M
2022-12-28 4.89 4.96 4.84 4.91 15.1M
2022-12-27 4.80 4.94 4.77 4.91 18.5M
2022-12-26 4.59 4.80 4.56 4.79 14.8M
2022-12-23 4.56 4.61 4.55 4.59 8.1M
2022-12-22 4.75 4.76 4.58 4.60 12.7M
2022-12-21 4.85 4.88 4.68 4.73 13.7M
2022-12-20 4.84 4.88 4.80 4.84 9.1M
2022-12-19 4.90 4.96 4.80 4.83 12.1M
2022-12-16 5.03 5.03 4.91 4.92 15.4M
2022-12-15 5.02 5.06 4.98 5.06 10.2M
2022-12-14 5.07 5.08 5.00 5.02 13.9M
2022-12-13 5.10 5.12 5.05 5.07 12.4M
2022-12-12 5.14 5.14 5.07 5.08 14.7M
2022-12-09 5.25 5.25 5.15 5.17 14.4M
2022-12-08 5.19 5.30 5.19 5.20 14.6M
2022-12-07 5.28 5.31 5.22 5.23 19.9M
2022-12-06 5.34 5.42 5.26 5.31 30.3M
2022-12-05 5.32 5.32 5.24 5.29 22.0M
2022-12-02 5.23 5.34 5.19 5.31 30.4M
2022-12-01 5.17 5.27 5.17 5.22 19.4M
2022-11-30 5.16 5.19 5.12 5.14 12.5M
2022-11-29 5.09 5.16 5.08 5.16 13.8M
2022-11-28 5.04 5.11 5.00 5.10 10.5M
2022-11-25 5.17 5.18 5.10 5.11 15.4M
2022-11-24 5.25 5.27 5.19 5.20 15.4M
2022-11-23 5.17 5.26 5.08 5.24 24.1M
2022-11-22 5.29 5.29 5.11 5.14 25.5M
2022-11-21 5.22 5.29 5.15 5.29 20.7M
2022-11-18 5.24 5.32 5.20 5.21 19.7M
2022-11-17 5.31 5.31 5.20 5.24 16.1M
2022-11-16 5.36 5.40 5.28 5.30 18.8M
2022-11-15 5.22 5.36 5.18 5.36 25.2M
2022-11-14 5.36 5.36 5.17 5.20 25.4M
2022-11-11 5.48 5.50 5.32 5.32 28.7M
2022-11-10 5.40 5.41 5.33 5.35 19.8M
2022-11-09 5.44 5.47 5.39 5.40 16.6M
2022-11-08 5.55 5.55 5.40 5.45 20.4M
2022-11-07 5.50 5.58 5.43 5.54 34.0M
2022-11-04 5.39 5.57 5.38 5.54 46.6M
2022-11-03 5.21 5.40 5.20 5.37 33.2M
2022-11-02 5.25 5.28 5.14 5.26 27.3M
2022-11-01 5.02 5.27 5.01 5.20 32.0M
2022-10-31 5.00 5.09 4.94 5.00 17.6M
2022-10-28 5.28 5.28 5.00 5.01 37.3M
2022-10-27 5.44 5.54 5.32 5.32 32.0M
2022-10-26 5.43 5.48 5.37 5.42 36.4M
2022-10-25 5.27 5.52 5.21 5.46 45.6M
2022-10-24 5.35 5.44 5.27 5.33 34.7M
2022-10-21 5.34 5.41 5.26 5.26 24.1M
2022-10-20 5.42 5.42 5.29 5.36 24.7M
2022-10-19 5.38 5.50 5.32 5.44 33.0M
2022-10-18 5.37 5.47 5.36 5.39 30.7M
2022-10-17 5.32 5.38 5.27 5.36 34.1M
2022-10-14 5.21 5.65 5.15 5.42 57.8M
2022-10-13 5.13 5.22 5.13 5.14 20.2M
2022-10-12 5.01 5.20 4.90 5.19 26.7M
2022-10-11 4.85 5.05 4.81 5.02 24.8M
2022-10-10 5.10 5.13 4.81 4.84 22.8M
2022-09-30 5.25 5.29 5.08 5.09 22.5M
2022-09-29 5.33 5.40 5.23 5.28 34.2M
2022-09-28 5.22 5.68 5.05 5.40 63.2M
2022-09-27 5.30 5.38 5.14 5.27 33.0M
2022-09-26 5.22 5.39 5.22 5.27 33.0M
2022-09-23 5.33 5.53 5.16 5.24 28.5M
2022-09-22 5.26 5.43 5.20 5.30 27.2M
2022-09-21 5.18 5.29 5.10 5.27 22.8M
2022-09-20 5.17 5.32 5.16 5.24 27.5M
2022-09-19 5.16 5.24 5.05 5.10 24.0M
2022-09-16 5.48 5.53 5.19 5.19 41.9M
2022-09-15 5.85 5.87 5.40 5.49 56.1M
2022-09-14 5.82 5.94 5.73 5.82 46.8M
2022-09-13 5.94 5.95 5.78 5.87 45.3M
2022-09-09 6.18 6.18 5.94 5.98 42.6M
2022-09-08 6.21 6.32 6.14 6.17 54.7M
2022-09-07 6.06 6.25 6.02 6.20 66.9M
2022-09-06 5.87 6.15 5.73 6.13 79.2M
2022-09-05 5.70 5.89 5.69 5.80 42.4M
2022-09-02 5.75 5.87 5.63 5.81 52.1M
2022-09-01 6.14 6.19 5.75 5.78 87.7M
2022-08-31 6.50 6.59 6.12 6.13 99.7M
2022-08-30 7.16 7.25 6.47 6.47 179.4M
2022-08-29 6.12 7.07 6.09 7.07 103.3M
2022-08-26 6.23 6.82 6.22 6.43 110.3M
2022-08-25 6.42 6.45 5.97 6.20 72.3M
2022-08-24 6.69 6.70 6.29 6.36 103.5M
2022-08-23 6.29 6.88 6.19 6.65 154.5M
2022-08-22 6.37 6.38 6.16 6.25 57.1M
2022-08-19 6.65 6.70 6.39 6.41 90.4M
2022-08-18 6.45 6.88 6.41 6.73 121.4M
2022-08-17 6.52 6.75 6.47 6.48 102.0M
2022-08-16 6.50 6.65 6.38 6.50 99.1M
2022-08-15 6.23 6.53 6.20 6.50 99.4M
2022-08-12 6.37 6.48 6.26 6.29 65.8M
2022-08-11 6.32 6.55 6.28 6.41 102.8M
2022-08-10 6.08 6.45 6.03 6.36 122.3M
2022-08-09 5.92 6.45 5.88 6.14 87.0M
2022-08-08 5.77 5.94 5.66 5.91 41.3M
2022-08-05 5.90 5.93 5.65 5.78 47.5M
2022-08-04 5.73 6.01 5.72 5.88 55.5M
2022-08-03 6.00 6.15 5.61 5.71 89.8M
2022-08-02 6.20 6.20 5.86 5.98 88.8M
2022-08-01 6.26 6.46 6.23 6.37 85.5M
2022-07-29 6.32 6.49 6.26 6.26 79.3M
2022-07-28 6.25 6.44 6.20 6.32 120.2M
2022-07-27 6.23 6.79 6.16 6.31 205.0M
2022-07-26 5.61 6.22 5.49 6.22 102.6M
2022-07-25 6.00 6.01 5.63 5.65 68.0M
2022-07-22 6.01 6.27 5.97 6.06 104.5M
2022-07-21 5.74 6.21 5.66 6.03 101.4M
2022-07-20 5.56 5.86 5.56 5.74 45.7M
2022-07-19 5.67 5.68 5.52 5.55 37.9M
2022-07-18 5.66 5.74 5.62 5.69 32.7M
2022-07-15 5.86 5.93 5.65 5.66 68.3M
2022-07-14 5.87 6.10 5.81 6.05 66.0M
2022-07-13 5.65 5.95 5.65 5.90 52.5M
2022-07-12 5.70 5.84 5.65 5.69 27.1M
2022-07-11 5.80 5.84 5.63 5.74 31.2M
2022-07-08 5.98 6.02 5.80 5.82 39.4M
2022-07-07 5.83 6.01 5.66 5.97 51.0M
2022-07-06 5.95 6.01 5.77 5.85 46.2M
2022-07-05 5.75 6.25 5.75 6.05 83.9M
2022-07-04 5.68 5.79 5.57 5.77 39.1M
2022-07-01 5.86 5.91 5.70 5.74 50.1M
2022-06-30 5.80 5.99 5.80 5.89 62.0M
2022-06-29 6.20 6.34 5.83 5.85 129.4M
2022-06-28 6.60 6.90 6.43 6.43 196.3M
2022-06-27 6.05 6.44 5.90 6.44 94.1M
2022-06-24 5.78 6.07 5.76 5.85 78.8M
2022-06-23 5.71 5.84 5.55 5.81 75.9M
2022-06-22 5.58 6.10 5.56 5.79 110.0M
2022-06-21 5.63 5.72 5.45 5.60 54.0M
2022-06-20 5.68 5.75 5.59 5.62 61.7M
2022-06-17 5.51 5.82 5.51 5.60 89.9M
2022-06-16 5.26 5.75 5.26 5.68 116.7M
2022-06-15 5.34 5.51 5.22 5.23 44.9M
2022-06-14 5.50 5.50 5.18 5.39 58.8M
2022-06-13 5.55 5.62 5.41 5.54 63.1M
2022-06-10 5.54 5.78 5.36 5.65 90.0M
2022-06-09 5.54 5.98 5.42 5.70 118.9M
2022-06-08 5.70 5.94 5.40 5.58 149.1M
2022-06-07 5.76 5.83 5.61 5.83 54.4M
2022-06-06 4.83 5.30 4.80 5.30 63.8M
2022-06-02 4.75 4.84 4.72 4.82 29.0M
2022-06-01 4.72 4.77 4.70 4.74 19.4M
2022-05-31 4.85 4.85 4.68 4.77 36.3M
2022-05-30 4.70 4.75 4.56 4.74 25.3M
2022-05-27 4.70 4.75 4.63 4.68 22.9M
2022-05-26 4.81 4.82 4.70 4.73 31.3M
2022-05-25 4.59 4.82 4.55 4.81 36.8M
2022-05-24 4.78 4.79 4.58 4.58 37.0M
2022-05-23 4.76 4.81 4.70 4.77 34.9M
2022-05-20 4.77 4.90 4.72 4.81 61.1M
2022-05-19 4.47 4.84 4.47 4.77 71.4M
2022-05-18 4.84 4.94 4.54 4.59 85.2M
2022-05-17 4.24 4.65 4.17 4.65 42.8M
2022-05-16 4.27 4.30 4.18 4.23 12.2M
2022-05-13 4.22 4.27 4.18 4.26 12.4M
2022-05-12 4.16 4.25 4.13 4.21 12.7M
2022-05-11 4.18 4.30 4.16 4.22 21.2M
2022-05-10 4.00 4.16 3.95 4.14 16.4M
2022-05-09 4.00 4.19 3.96 4.06 18.9M
2022-05-06 3.89 4.00 3.82 3.97 14.3M
2022-05-05 3.82 4.01 3.81 3.95 18.2M
2022-04-29 3.75 3.87 3.74 3.85 17.3M
2022-04-28 3.84 3.86 3.69 3.74 25.0M
2022-04-27 3.61 3.98 3.59 3.97 23.6M
2022-04-26 3.81 3.90 3.66 3.67 16.7M
2022-04-25 4.15 4.15 3.81 3.81 19.5M
2022-04-22 4.20 4.21 4.11 4.15 12.1M
2022-04-21 4.42 4.45 4.18 4.20 16.8M
2022-04-20 4.51 4.53 4.42 4.44 15.0M
2022-04-19 4.44 4.54 4.42 4.50 16.9M
2022-04-18 4.31 4.45 4.23 4.44 18.0M
2022-04-15 4.44 4.44 4.30 4.36 16.3M
2022-04-14 4.44 4.45 4.39 4.42 12.6M
2022-04-13 4.51 4.51 4.38 4.38 14.6M
2022-04-12 4.45 4.54 4.38 4.51 20.1M
2022-04-11 4.68 4.69 4.40 4.43 40.0M
2022-04-08 5.13 5.14 4.67 4.69 70.2M
2022-04-07 5.35 5.40 5.18 5.19 10.9M
2022-04-06 5.35 5.41 5.35 5.37 6.6M
2022-04-01 5.37 5.39 5.32 5.35 7.6M
2022-03-31 5.43 5.45 5.38 5.40 9.0M
2022-03-30 5.50 5.59 5.45 5.48 9.3M
2022-03-29 5.55 5.57 5.36 5.38 8.7M
2022-03-28 5.50 5.58 5.43 5.53 6.8M
2022-03-25 5.66 5.67 5.53 5.54 8.2M
2022-03-24 5.70 5.72 5.60 5.63 11.1M
2022-03-23 5.75 5.85 5.71 5.79 13.7M
2022-03-22 5.73 5.74 5.66 5.67 7.6M
2022-03-21 5.88 5.90 5.65 5.73 13.7M
2022-03-18 5.51 5.77 5.50 5.73 17.7M
2022-03-17 5.60 5.66 5.55 5.56 16.8M
2022-03-16 5.51 5.58 5.28 5.57 20.0M
2022-03-15 5.72 5.72 5.43 5.44 20.1M
2022-03-14 6.01 6.03 5.79 5.79 17.8M
2022-03-11 6.13 6.13 5.91 6.06 31.7M
2022-03-10 6.15 6.30 6.05 6.24 42.5M
2022-03-09 5.97 6.15 5.67 6.03 26.2M
2022-03-08 5.95 6.04 5.80 5.89 14.4M
2022-03-07 6.00 6.04 5.91 5.94 10.6M
2022-03-04 6.14 6.14 6.01 6.03 10.8M
2022-03-03 6.25 6.25 6.09 6.13 13.3M
2022-03-02 6.07 6.19 6.04 6.18 15.7M
2022-03-01 6.14 6.23 6.08 6.13 19.0M
2022-02-28 6.02 6.13 5.97 6.07 15.2M
2022-02-25 6.00 6.14 6.00 6.01 16.2M
2022-02-24 6.07 6.25 5.90 6.01 31.0M
2022-02-23 6.03 6.12 5.95 6.08 20.4M
2022-02-22 5.90 6.06 5.84 6.04 23.0M
2022-02-21 5.82 5.97 5.80 5.93 16.4M
2022-02-18 5.71 5.78 5.65 5.78 7.6M
2022-02-17 5.73 5.81 5.69 5.74 9.9M
2022-02-16 5.73 5.77 5.71 5.73 7.1M
2022-02-15 5.66 5.73 5.60 5.71 7.5M
2022-02-14 5.67 5.72 5.60 5.63 8.2M
2022-02-11 5.82 5.83 5.68 5.69 8.4M
2022-02-10 5.89 5.89 5.80 5.83 8.0M
2022-02-09 5.79 5.90 5.76 5.89 10.5M
2022-02-08 5.74 5.82 5.68 5.82 9.5M
2022-02-07 5.67 5.78 5.66 5.72 8.1M
2022-01-28 5.58 5.65 5.43 5.59 10.4M
2022-01-27 5.68 5.71 5.52 5.52 8.5M
2022-01-26 5.64 5.75 5.60 5.70 8.1M
2022-01-25 5.82 5.87 5.60 5.60 12.0M
2022-01-24 5.80 5.92 5.71 5.84 10.1M
2022-01-21 5.87 5.89 5.76 5.81 8.6M
2022-01-20 6.05 6.07 5.84 5.85 12.5M
2022-01-19 6.03 6.08 6.00 6.03 8.0M
2022-01-18 6.09 6.11 6.02 6.09 8.6M
2022-01-17 5.99 6.09 5.95 6.06 10.9M
2022-01-14 6.07 6.15 5.98 5.99 15.3M
2022-01-13 6.24 6.24 6.12 6.12 11.6M
2022-01-12 6.16 6.22 6.16 6.22 9.2M
2022-01-11 6.17 6.22 6.15 6.16 11.1M
2022-01-10 6.40 6.40 6.16 6.19 23.3M
2022-01-07 6.67 6.70 6.40 6.43 22.9M
2022-01-06 6.66 6.71 6.62 6.66 11.3M
2022-01-05 6.88 6.89 6.65 6.69 15.0M
2022-01-04 6.76 6.79 6.65 6.74 14.8M