当前位置: 爱股网 > 股票行情 > 拓维信息(002261)股票行情

拓维信息(002261)股票行情

拓维信息(002261)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

拓维信息(002261)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	35.39	33.65	-2.07	-5.80%	33.43	35.40	1113594	381490.22	9.72%
2026-03-25	35.00	35.72	0.75	2.14%	34.90	36.28	1099774	393809.31	9.60%
2026-03-24	35.00	34.97	0.69	2.01%	33.77	35.30	986406	341479.56	8.61%
2026-03-23	34.49	34.28	-1.29	-3.63%	34.15	36.16	1026828	361512.41	8.96%
2026-03-20	38.13	35.57	-2.56	-6.71%	35.30	38.50	1473466	539368.62	12.86%
2026-03-19	37.50	38.13	-0.79	-2.03%	37.50	39.23	1420189	546374.88	12.40%
2026-03-18	36.80	38.92	1.75	4.71%	36.52	40.02	2000171	762797.44	17.46%
2026-03-17	37.32	37.17	-0.15	-0.40%	36.74	38.50	1470064	551491.94	12.83%
2026-03-16	36.50	37.32	0.42	1.14%	35.91	37.58	1426642	526106.75	12.45%
2026-03-13	39.00	36.90	-2.82	-7.10%	36.46	39.49	2149788	806328.00	18.76%
2026-03-12	40.82	39.72	-1.36	-3.31%	39.39	42.50	2233885	907129.44	19.50%
2026-03-11	41.51	41.08	-0.68	-1.63%	41.03	43.89	2727904	1151190.75	23.81%
2026-03-10	42.15	41.76	-1.20	-2.79%	40.72	44.06	3136895	1320426.75	27.38%
2026-03-09	39.49	42.96	3.91	10.01%	37.91	42.96	3408357	1379803.75	29.75%
2026-03-06	34.88	39.05	3.55	10.00%	34.59	39.05	2041674	748857.94	17.82%
2026-03-05	37.88	35.50	-1.70	-4.57%	35.05	37.88	1820008	655721.19	15.89%
2026-03-04	36.50	37.20	-0.31	-0.83%	36.42	38.99	2262744	859734.00	19.75%
2026-03-03	36.17	37.51	1.68	4.69%	35.32	37.80	2457982	899237.69	21.45%
2026-03-02	36.49	35.83	-0.69	-1.89%	35.65	37.48	2513559	921206.88	21.94%
2026-02-27	33.50	36.52	3.32	10.00%	33.36	36.52	936198	336153.19	8.17%
2026-02-26	32.30	33.20	0.92	2.85%	32.10	33.48	624970	206075.92	5.46%
2026-02-25	32.68	32.28	0.10	0.31%	32.22	32.79	326786	105891.66	2.85%
2026-02-24	33.44	32.18	-0.98	-2.96%	31.88	33.48	475002	153552.70	4.15%
2026-02-13	32.50	33.16	0.61	1.87%	32.38	33.85	639019	212466.80	5.58%
2026-02-12	32.03	32.55	0.87	2.75%	31.91	32.70	550321	178272.73	4.80%
2026-02-11	31.70	31.68	-0.12	-0.38%	31.58	32.22	308248	98404.52	2.69%
2026-02-10	31.52	31.80	0.35	1.11%	31.30	31.99	377856	120097.02	3.30%
2026-02-09	31.36	31.45	0.67	2.18%	31.19	31.55	294877	92573.41	2.57%
2026-02-06	30.71	30.78	-0.12	-0.39%	30.28	31.20	243818	75094.50	2.13%
2026-02-05	31.00	30.90	-0.43	-1.37%	30.81	31.25	229499	71052.85	2.00%
2026-02-04	31.49	31.33	-0.37	-1.17%	30.90	31.59	327020	101986.22	2.85%
2026-02-03	31.24	31.70	0.66	2.13%	31.10	31.77	334447	105299.44	2.92%
2026-02-02	31.68	31.04	-0.64	-2.02%	31.04	32.14	347485	109851.21	3.03%
2026-01-30	32.36	31.68	-1.04	-3.18%	31.55	32.81	479460	153171.38	4.19%
2026-01-29	33.17	32.72	-0.44	-1.33%	32.33	33.80	547096	181884.64	4.78%
2026-01-28	33.30	33.16	0.02	0.06%	33.00	33.74	373997	124400.90	3.26%
2026-01-27	33.02	33.14	0.05	0.15%	32.00	33.45	496621	162020.92	4.33%
2026-01-26	33.67	33.09	-0.66	-1.96%	32.70	34.49	559287	186967.73	4.88%
2026-01-23	33.39	33.75	0.18	0.54%	33.38	33.86	424265	142810.33	3.70%
2026-01-22	33.48	33.57	0.09	0.27%	33.41	34.15	392626	132298.72	3.43%
2026-01-21	32.89	33.48	0.33	1.00%	32.82	33.66	487442	162764.36	4.25%
2026-01-20	33.85	33.15	-0.62	-1.84%	32.80	34.28	638943	213856.17	5.58%
2026-01-19	33.94	33.77	-0.44	-1.29%	33.63	34.40	533497	181004.64	4.66%
2026-01-16	34.70	34.21	-1.10	-3.12%	33.81	35.38	982654	338932.47	8.58%
2026-01-15	37.40	35.31	-0.37	-1.04%	35.20	37.50	1223746	442632.56	10.68%
2026-01-14	34.56	35.68	1.12	3.24%	34.56	36.55	1476299	526283.50	12.89%
2026-01-13	36.89	34.56	-2.32	-6.29%	34.42	36.99	1428282	507392.25	12.47%
2026-01-12	35.77	36.88	1.78	5.07%	35.38	37.77	1864622	680569.25	16.28%
2026-01-09	33.57	35.10	0.92	2.69%	33.40	35.10	1406890	487077.75	12.28%
2026-01-08	34.21	34.18	0.45	1.33%	33.78	35.28	1219501	421901.22	10.64%
2026-01-07	34.27	33.73	-0.54	-1.58%	33.47	34.60	955412	323534.38	8.34%
2026-01-06	33.42	34.27	0.52	1.54%	33.26	34.51	1094206	372095.03	9.55%
2026-01-05	33.10	33.75	0.65	1.96%	32.94	33.99	1027481	344012.66	8.97%
2025-12-31	33.75	33.10	-1.07	-3.13%	33.05	34.41	1101291	368565.38	9.61%
2025-12-30	34.00	34.17	0.40	1.18%	33.84	34.88	2030691	696102.19	17.73%
2025-12-29	31.88	33.77	3.07	10.00%	31.86	33.77	1773446	587454.00	15.48%
2025-12-26	30.54	30.70	0.09	0.29%	30.45	31.08	336829	103660.30	2.94%
2025-12-25	30.52	30.61	0.09	0.29%	30.40	30.70	244430	74738.36	2.13%
2025-12-24	29.90	30.52	0.48	1.60%	29.88	30.70	352157	107020.73	3.07%
2025-12-23	30.27	30.04	-0.23	-0.76%	29.91	30.43	229709	69250.00	2.01%
2025-12-22	30.10	30.27	0.15	0.50%	30.10	30.50	228034	69241.35	1.99%
2025-12-19	29.82	30.12	0.50	1.69%	29.82	30.20	268811	80881.55	2.35%
2025-12-18	29.80	29.62	-0.41	-1.37%	29.61	30.22	204942	61250.32	1.79%
2025-12-17	29.63	30.03	0.37	1.25%	29.13	30.15	318896	94536.11	2.78%
2025-12-16	30.51	29.66	-0.85	-2.79%	29.61	30.58	280974	84137.80	2.45%
2025-12-15	30.66	30.51	-0.39	-1.26%	30.42	31.00	241657	74149.71	2.11%
2025-12-12	29.88	30.90	0.92	3.07%	29.69	30.96	564835	172849.03	4.93%
2025-12-11	30.60	29.98	-0.61	-1.99%	29.88	30.70	332374	100059.41	2.90%
2025-12-10	30.30	30.59	-0.01	-0.03%	30.14	30.69	257315	78055.09	2.25%
2025-12-09	31.00	30.60	-0.40	-1.29%	30.57	31.41	302285	93345.88	2.64%
2025-12-08	30.66	31.00	0.35	1.14%	30.66	31.19	299687	92908.52	2.62%
2025-12-05	30.35	30.65	0.24	0.79%	29.91	30.68	290166	88059.77	2.53%
2025-12-04	30.30	30.41	0.01	0.03%	29.85	30.69	324101	98110.66	2.83%
2025-12-03	31.10	30.40	-0.81	-2.60%	30.38	31.20	361699	110869.29	3.16%
2025-12-02	32.26	31.21	-0.90	-2.80%	31.20	32.26	379791	119482.67	3.32%
2025-12-01	31.70	32.11	0.44	1.39%	31.66	32.17	332979	106588.66	2.91%
2025-11-28	31.40	31.67	0.22	0.70%	31.10	31.67	285802	89978.56	2.49%
2025-11-27	31.61	31.45	-0.45	-1.41%	31.43	32.20	357954	113723.59	3.12%
2025-11-26	31.92	31.90	-0.21	-0.65%	31.57	32.41	439280	140761.31	3.83%
2025-11-25	32.26	32.11	-0.15	-0.46%	32.10	32.80	498933	161750.25	4.36%

深证大盘股票行情在线 K线走势图

拓维信息(002261)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58