拓尔思
SZ300229 前复权 GEM
12.77
-0.08
(-0.62%)
今开
12.90
最高
13.02
最低
12.71
昨收
12.85
振幅
2.41%
成交量
987.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
12.84
MA10
12.99
MA20
13.18
MA60
13.49
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.90 | 13.02 | 12.71 | 12.77 | 988万 |
| 2 | 2026-09-29 | 12.53 | 12.97 | 12.46 | 12.85 | 1,468万 |
| 3 | 2026-09-28 | 12.94 | 12.94 | 12.34 | 12.54 | 1,465万 |
| 4 | 2026-09-24 | 13.16 | 13.25 | 12.82 | 12.87 | 1,302万 |
| 5 | 2026-09-23 | 13.71 | 13.71 | 13.14 | 13.18 | 2,368万 |
| 6 | 2026-09-22 | 13.47 | 13.91 | 13.37 | 13.73 | 3,201万 |
| 7 | 2026-09-21 | 13.13 | 13.48 | 13.07 | 13.24 | 1,820万 |
| 8 | 2026-09-18 | 12.95 | 13.20 | 12.90 | 13.02 | 1,527万 |
| 9 | 2026-09-17 | 12.85 | 13.02 | 12.76 | 12.81 | 951万 |
| 10 | 2026-09-16 | 12.87 | 13.06 | 12.66 | 12.92 | 1,443万 |
| 11 | 2026-09-15 | 13.24 | 13.34 | 12.90 | 12.94 | 1,927万 |
| 12 | 2026-09-14 | 12.85 | 13.25 | 12.81 | 13.05 | 1,912万 |