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
2023-12-29 4.53 4.57 4.48 4.51 21.2M
2023-12-28 4.33 4.57 4.31 4.55 38.9M
2023-12-27 4.35 4.36 4.26 4.32 9.4M
2023-12-26 4.35 4.38 4.31 4.37 9.1M
2023-12-25 4.41 4.41 4.33 4.36 9.9M
2023-12-22 4.38 4.42 4.28 4.38 15.0M
2023-12-21 4.23 4.40 4.22 4.37 12.8M
2023-12-20 4.30 4.33 4.24 4.25 6.7M
2023-12-19 4.23 4.36 4.21 4.30 10.6M
2023-12-18 4.37 4.45 4.26 4.28 15.8M
2023-12-15 4.41 4.45 4.36 4.39 10.4M
2023-12-14 4.39 4.44 4.37 4.38 6.1M
2023-12-13 4.39 4.42 4.36 4.37 6.1M
2023-12-12 4.45 4.45 4.38 4.41 8.1M
2023-12-11 4.38 4.45 4.33 4.45 10.2M
2023-12-08 4.43 4.46 4.40 4.40 11.2M
2023-12-07 4.45 4.45 4.40 4.43 7.3M
2023-12-06 4.40 4.49 4.38 4.45 9.6M
2023-12-05 4.50 4.52 4.39 4.40 11.3M
2023-12-04 4.50 4.53 4.46 4.50 11.0M
2023-12-01 4.47 4.51 4.44 4.49 9.3M
2023-11-30 4.51 4.52 4.42 4.46 11.5M
2023-11-29 4.53 4.55 4.47 4.49 11.4M
2023-11-28 4.51 4.55 4.47 4.55 14.8M
2023-11-27 4.49 4.52 4.45 4.50 11.0M
2023-11-24 4.54 4.54 4.46 4.47 13.3M
2023-11-23 4.48 4.54 4.46 4.54 13.0M
2023-11-22 4.56 4.58 4.48 4.50 19.5M
2023-11-21 4.59 4.60 4.55 4.58 23.0M
2023-11-20 4.62 4.62 4.52 4.58 29.2M
2023-11-17 4.61 4.65 4.56 4.63 40.3M
2023-11-16 4.80 4.80 4.60 4.62 88.0M
2023-11-15 4.47 4.85 4.44 4.85 65.8M
2023-11-14 4.37 4.44 4.37 4.41 9.9M
2023-11-13 4.32 4.43 4.32 4.41 11.6M
2023-11-10 4.31 4.35 4.29 4.32 11.7M
2023-11-09 4.33 4.46 4.30 4.36 20.0M
2023-11-08 4.34 4.35 4.29 4.32 8.6M
2023-11-07 4.33 4.34 4.29 4.32 9.4M
2023-11-06 4.28 4.35 4.26 4.33 11.2M
2023-11-03 4.18 4.27 4.18 4.25 8.9M
2023-11-02 4.27 4.30 4.19 4.20 10.2M
2023-11-01 4.21 4.30 4.19 4.27 15.1M
2023-10-31 4.21 4.27 4.18 4.24 11.2M
2023-10-30 4.18 4.23 4.15 4.20 15.2M
2023-10-27 4.07 4.32 4.03 4.23 22.8M
2023-10-26 4.05 4.08 3.97 4.07 7.9M
2023-10-25 4.07 4.11 4.04 4.05 8.0M
2023-10-24 3.93 4.06 3.93 4.04 11.9M
2023-10-23 4.13 4.15 3.91 3.92 13.6M
2023-10-20 4.06 4.17 4.05 4.12 11.3M
2023-10-19 4.06 4.14 4.04 4.08 10.3M
2023-10-18 4.23 4.23 4.10 4.10 15.3M
2023-10-17 4.16 4.33 4.11 4.26 22.7M
2023-10-16 4.17 4.25 4.08 4.18 15.6M
2023-10-13 4.20 4.21 4.16 4.17 6.5M
2023-10-12 4.18 4.23 4.15 4.22 8.2M
2023-10-11 4.20 4.23 4.15 4.17 7.8M
2023-10-10 4.22 4.25 4.17 4.17 7.2M
2023-10-09 4.26 4.27 4.20 4.22 7.2M
2023-09-28 4.26 4.32 4.25 4.28 8.1M
2023-09-27 4.18 4.30 4.18 4.27 13.0M
2023-09-26 4.23 4.24 4.17 4.19 4.1M
2023-09-25 4.25 4.27 4.20 4.21 4.5M
2023-09-22 4.18 4.26 4.18 4.26 4.4M
2023-09-21 4.23 4.26 4.19 4.19 4.3M
2023-09-20 4.26 4.28 4.22 4.23 4.1M
2023-09-19 4.29 4.29 4.23 4.26 4.4M
2023-09-18 4.25 4.31 4.22 4.29 4.3M
2023-09-15 4.25 4.29 4.22 4.27 5.0M
2023-09-14 4.30 4.30 4.21 4.23 7.1M
2023-09-13 4.37 4.37 4.28 4.30 6.6M
2023-09-12 4.34 4.37 4.31 4.37 6.2M
2023-09-11 4.30 4.36 4.26 4.34 4.8M
2023-09-08 4.31 4.34 4.29 4.30 4.9M
2023-09-07 4.39 4.40 4.31 4.31 6.2M
2023-09-06 4.40 4.41 4.36 4.40 6.1M
2023-09-05 4.37 4.42 4.33 4.40 8.4M
2023-09-04 4.31 4.39 4.31 4.38 6.7M
2023-09-01 4.32 4.33 4.28 4.31 3.8M
2023-08-31 4.36 4.37 4.29 4.30 4.7M
2023-08-30 4.33 4.37 4.32 4.35 7.3M
2023-08-29 4.23 4.34 4.21 4.34 8.4M
2023-08-28 4.40 4.41 4.24 4.25 11.3M
2023-08-25 4.27 4.32 4.19 4.20 8.4M
2023-08-24 4.26 4.33 4.24 4.28 6.1M
2023-08-23 4.38 4.40 4.26 4.27 6.9M
2023-08-22 4.45 4.46 4.31 4.38 8.8M
2023-08-21 4.50 4.50 4.41 4.41 5.5M
2023-08-18 4.54 4.56 4.47 4.47 5.2M
2023-08-17 4.49 4.54 4.45 4.54 6.2M
2023-08-16 4.53 4.54 4.48 4.49 6.2M
2023-08-15 4.56 4.58 4.50 4.53 5.6M
2023-08-14 4.53 4.58 4.50 4.57 5.5M
2023-08-11 4.64 4.65 4.54 4.55 8.4M
2023-08-10 4.62 4.66 4.62 4.65 5.0M
2023-08-09 4.65 4.67 4.62 4.63 5.1M
2023-08-08 4.69 4.72 4.65 4.68 6.6M
2023-08-07 4.78 4.78 4.67 4.69 11.1M
2023-08-04 4.79 4.80 4.74 4.76 10.0M
2023-08-03 4.71 4.82 4.70 4.78 17.7M
2023-08-02 4.74 4.76 4.70 4.71 7.0M
2023-08-01 4.73 4.74 4.70 4.74 6.2M
2023-07-31 4.71 4.74 4.70 4.73 7.8M
2023-07-28 4.66 4.71 4.62 4.70 7.3M
2023-07-27 4.67 4.71 4.64 4.67 6.3M
2023-07-26 4.70 4.71 4.66 4.68 7.1M
2023-07-25 4.66 4.70 4.64 4.69 8.4M
2023-07-24 4.65 4.67 4.60 4.63 4.9M
2023-07-21 4.66 4.68 4.63 4.64 6.3M
2023-07-20 4.71 4.74 4.65 4.67 7.1M
2023-07-19 4.74 4.76 4.68 4.70 6.6M
2023-07-18 4.74 4.79 4.66 4.72 10.2M
2023-07-17 4.70 4.76 4.68 4.73 8.1M
2023-07-14 4.82 4.84 4.77 4.79 8.1M
2023-07-13 4.79 4.88 4.79 4.84 9.1M
2023-07-12 4.85 4.87 4.81 4.82 8.9M
2023-07-11 4.84 4.86 4.78 4.85 9.6M
2023-07-10 4.80 4.88 4.80 4.87 11.2M
2023-07-07 4.82 4.83 4.76 4.78 11.0M
2023-07-06 4.84 4.87 4.80 4.83 8.7M
2023-07-05 4.87 4.92 4.84 4.85 11.5M
2023-07-04 4.92 4.94 4.88 4.89 16.2M
2023-07-03 4.82 4.98 4.81 4.94 27.9M
2023-06-30 4.72 4.84 4.70 4.80 16.4M
2023-06-29 4.70 4.78 4.68 4.74 12.1M
2023-06-28 4.65 4.72 4.62 4.72 12.7M
2023-06-27 4.61 4.72 4.57 4.67 10.6M
2023-06-26 4.55 4.64 4.52 4.57 8.9M
2023-06-21 4.63 4.70 4.58 4.59 8.0M
2023-06-20 4.70 4.71 4.62 4.63 7.3M
2023-06-19 4.70 4.72 4.67 4.68 9.3M
2023-06-16 4.69 4.70 4.65 4.68 8.9M
2023-06-15 4.57 4.69 4.55 4.69 13.2M
2023-06-14 4.63 4.64 4.56 4.57 7.2M
2023-06-13 4.63 4.67 4.60 4.62 5.5M
2023-06-12 4.59 4.65 4.56 4.64 6.9M
2023-06-09 4.55 4.60 4.54 4.58 5.7M
2023-06-08 4.62 4.65 4.51 4.55 8.1M
2023-06-07 4.62 4.64 4.57 4.59 7.7M
2023-06-06 4.77 4.77 4.61 4.63 12.9M
2023-06-05 4.82 4.85 4.74 4.75 9.8M
2023-06-02 4.74 4.83 4.72 4.82 9.9M
2023-06-01 4.78 4.79 4.71 4.71 7.6M
2023-05-31 4.82 4.82 4.75 4.77 7.8M
2023-05-30 4.79 4.84 4.74 4.84 8.8M
2023-05-29 4.93 4.94 4.79 4.80 13.9M
2023-05-26 5.00 5.00 4.87 4.94 14.9M
2023-05-25 4.93 5.05 4.91 5.02 20.6M
2023-05-24 4.91 5.00 4.85 4.93 11.0M
2023-05-23 4.94 5.02 4.91 4.91 8.8M
2023-05-22 4.95 4.98 4.91 4.95 7.3M
2023-05-19 4.93 4.95 4.89 4.93 8.4M
2023-05-18 5.02 5.02 4.94 4.96 10.6M
2023-05-17 4.99 5.03 4.92 5.02 12.7M
2023-05-16 4.91 5.06 4.89 4.99 20.9M
2023-05-15 4.84 4.95 4.84 4.93 14.7M
2023-05-12 4.86 4.93 4.83 4.84 9.3M
2023-05-11 4.80 4.91 4.80 4.88 9.7M
2023-05-10 4.78 4.86 4.74 4.83 9.5M
2023-05-09 4.83 4.87 4.75 4.75 12.2M
2023-05-08 4.82 4.91 4.82 4.85 8.9M
2023-05-05 4.87 4.90 4.81 4.86 11.3M
2023-05-04 4.86 4.93 4.83 4.91 11.8M
2023-04-28 4.79 4.87 4.77 4.87 10.8M
2023-04-27 4.90 4.90 4.79 4.82 15.4M
2023-04-26 4.65 4.90 4.65 4.88 22.0M
2023-04-25 4.83 4.87 4.56 4.67 22.8M
2023-04-24 4.84 4.87 4.77 4.83 9.3M
2023-04-21 4.97 5.00 4.85 4.86 14.7M
2023-04-20 5.05 5.06 4.91 4.97 16.6M
2023-04-19 5.11 5.13 5.03 5.05 13.4M
2023-04-18 5.16 5.16 5.08 5.11 11.7M
2023-04-17 5.12 5.20 5.10 5.17 12.3M
2023-04-14 5.14 5.19 5.11 5.14 16.3M
2023-04-13 5.18 5.35 5.17 5.19 34.4M
2023-04-12 5.12 5.15 5.07 5.11 11.7M
2023-04-11 5.15 5.15 5.06 5.09 12.2M
2023-04-10 5.12 5.18 5.11 5.14 12.0M
2023-04-07 5.16 5.20 5.14 5.14 11.5M
2023-04-06 5.12 5.16 5.05 5.14 15.2M
2023-04-04 5.33 5.35 5.12 5.13 37.1M
2023-04-03 5.28 5.38 5.25 5.38 20.2M
2023-03-31 5.26 5.32 5.25 5.29 11.8M
2023-03-30 5.25 5.30 5.18 5.28 15.1M
2023-03-29 5.33 5.39 5.24 5.25 16.8M
2023-03-28 5.47 5.47 5.27 5.30 28.7M
2023-03-27 5.36 5.48 5.33 5.48 31.5M
2023-03-24 5.34 5.39 5.28 5.36 17.6M
2023-03-23 5.27 5.32 5.25 5.31 12.1M
2023-03-22 5.32 5.38 5.27 5.29 16.2M
2023-03-21 5.27 5.32 5.24 5.32 17.3M
2023-03-20 5.20 5.33 5.16 5.29 23.0M
2023-03-17 5.30 5.33 5.20 5.22 19.1M
2023-03-16 5.42 5.43 5.25 5.27 17.5M
2023-03-15 5.41 5.49 5.41 5.45 12.7M
2023-03-14 5.52 5.54 5.31 5.39 21.6M
2023-03-13 5.52 5.56 5.46 5.52 12.3M
2023-03-10 5.56 5.61 5.51 5.51 16.1M
2023-03-09 5.68 5.69 5.58 5.60 15.1M
2023-03-08 5.63 5.75 5.62 5.68 14.8M
2023-03-07 5.81 5.81 5.67 5.67 23.6M
2023-03-06 5.66 5.81 5.62 5.78 40.2M
2023-03-03 5.74 5.75 5.55 5.66 66.0M
2023-03-02 6.00 6.01 5.86 5.86 39.1M
2023-03-01 6.05 6.05 5.95 6.04 44.7M
2023-02-28 5.84 6.15 5.81 6.07 64.5M
2023-02-27 5.80 5.97 5.73 5.92 33.7M
2023-02-24 6.00 6.01 5.84 5.87 41.4M
2023-02-23 5.89 6.10 5.88 6.05 64.1M
2023-02-22 5.88 5.97 5.83 5.88 24.6M
2023-02-21 5.88 5.99 5.80 5.94 42.0M
2023-02-20 5.80 5.88 5.77 5.88 29.2M
2023-02-17 5.90 5.96 5.80 5.81 48.5M
2023-02-16 6.13 6.18 5.82 5.88 79.2M
2023-02-15 6.11 6.18 6.05 6.09 61.0M
2023-02-14 6.17 6.28 6.04 6.15 84.2M
2023-02-13 6.20 6.22 6.06 6.15 78.5M
2023-02-10 6.10 6.30 6.03 6.23 115.0M
2023-02-09 6.12 6.47 5.95 6.20 160.7M
2023-02-08 6.26 6.60 6.07 6.20 238.4M
2023-02-07 5.48 6.00 5.46 6.00 55.8M
2023-02-06 5.42 5.46 5.37 5.45 23.4M
2023-02-03 5.54 5.56 5.36 5.42 29.0M
2023-02-02 5.54 5.62 5.47 5.51 37.4M
2023-02-01 5.50 5.75 5.44 5.58 78.6M
2023-01-31 5.23 5.40 5.22 5.40 37.4M
2023-01-30 5.27 5.38 5.26 5.29 26.5M
2023-01-20 5.20 5.22 5.17 5.21 15.7M
2023-01-19 5.16 5.20 5.15 5.17 12.3M
2023-01-18 5.22 5.25 5.16 5.19 10.7M
2023-01-17 5.19 5.28 5.16 5.19 17.9M
2023-01-16 5.13 5.20 5.08 5.16 16.8M
2023-01-13 5.17 5.18 5.06 5.10 15.7M
2023-01-12 5.15 5.22 5.11 5.13 15.6M
2023-01-11 5.16 5.24 5.12 5.14 24.0M
2023-01-10 5.19 5.34 5.18 5.19 31.4M
2023-01-09 5.18 5.24 5.05 5.22 36.2M
2023-01-06 5.02 5.26 5.01 5.14 45.8M
2023-01-05 4.95 5.03 4.91 5.03 16.6M
2023-01-04 4.93 4.98 4.90 4.94 13.3M
2023-01-03 4.83 4.94 4.80 4.93 13.2M