拓尔思(300229)股票行情 拓尔思股票行情 300229股票行情_爱股网
拓尔思(300229)股票行情
拓尔思(300229)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 |
|---|
| 2025-10-24 | 19.65 | 19.41 | -0.54 | -2.71% | 19.31 | 19.82 | 316310 | 61768.52 | 3.62% | 0.00 |
| 2025-10-23 | 19.52 | 19.95 | 0.43 | 2.20% | 19.28 | 20.02 | 181980 | 35667.06 | 2.08% | 0.00 |
| 2025-10-22 | 19.55 | 19.52 | -0.21 | -1.06% | 19.44 | 19.72 | 115984 | 22712.97 | 1.33% | 0.00 |
| 2025-10-21 | 19.70 | 19.73 | 0.07 | 0.36% | 19.52 | 19.82 | 157728 | 31082.81 | 1.81% | 0.00 |
| 2025-10-20 | 19.60 | 19.66 | 0.44 | 2.29% | 19.47 | 19.85 | 196293 | 38665.92 | 2.25% | 1.00 |
| 2025-10-17 | 20.13 | 19.22 | -0.90 | -4.47% | 19.21 | 20.22 | 280656 | 55111.43 | 3.21% | 0.00 |
| 2025-10-16 | 20.77 | 20.12 | -0.77 | -3.69% | 20.05 | 20.77 | 253287 | 51401.27 | 2.90% | 0.00 |
| 2025-10-15 | 20.61 | 20.89 | 0.28 | 1.36% | 19.80 | 20.90 | 261600 | 53725.73 | 3.00% | 0.00 |
| 2025-10-14 | 21.30 | 20.61 | -0.49 | -2.32% | 20.56 | 21.50 | 279630 | 58633.26 | 3.20% | 2.00 |
| 2025-10-13 | 20.52 | 21.10 | -0.30 | -1.40% | 20.51 | 21.30 | 272560 | 57238.67 | 3.12% | 30.00 |
| 2025-10-10 | 22.40 | 21.40 | -1.29 | -5.69% | 21.32 | 22.44 | 478675 | 104161.38 | 5.48% | 14.00 |
| 2025-10-09 | 22.50 | 22.69 | 0.28 | 1.25% | 22.00 | 22.97 | 594839 | 134372.84 | 6.81% | 31.00 |
| 2025-09-30 | 21.83 | 22.41 | 1.20 | 5.66% | 21.77 | 22.98 | 695325 | 156110.03 | 7.96% | 22.94 |
| 2025-09-29 | 21.50 | 21.21 | -0.18 | -0.84% | 20.95 | 21.58 | 302459 | 64070.96 | 3.46% | 4.00 |
| 2025-09-26 | 22.22 | 21.39 | -0.87 | -3.91% | 21.39 | 22.22 | 387175 | 84119.74 | 4.43% | 0.00 |
| 2025-09-25 | 21.28 | 22.26 | 1.01 | 4.75% | 21.21 | 22.69 | 696674 | 154621.66 | 7.98% | 73.00 |
| 2025-09-24 | 20.71 | 21.25 | 0.32 | 1.53% | 20.62 | 21.28 | 322280 | 67666.70 | 3.69% | 0.00 |
| 2025-09-23 | 21.55 | 20.93 | -0.63 | -2.92% | 20.45 | 21.56 | 454191 | 94603.93 | 5.20% | 33.00 |
| 2025-09-22 | 21.72 | 21.56 | -0.12 | -0.55% | 21.13 | 22.09 | 406710 | 87632.08 | 4.66% | 0.00 |
| 2025-09-19 | 22.22 | 21.68 | -0.52 | -2.34% | 21.58 | 22.75 | 385505 | 84840.70 | 4.42% | 12.00 |
| 2025-09-18 | 22.28 | 22.20 | -0.20 | -0.89% | 21.92 | 23.04 | 597390 | 134546.05 | 6.84% | 1.00 |
| 2025-09-17 | 22.05 | 22.40 | 0.23 | 1.04% | 21.83 | 22.63 | 391744 | 87563.63 | 4.49% | 8.00 |
| 2025-09-16 | 21.69 | 22.17 | 0.49 | 2.26% | 21.50 | 22.25 | 354794 | 78161.83 | 4.06% | 10.00 |
| 2025-09-15 | 21.91 | 21.68 | -0.37 | -1.68% | 21.62 | 22.17 | 320314 | 69978.39 | 3.67% | 0.00 |
| 2025-09-12 | 21.89 | 22.05 | -0.11 | -0.50% | 21.70 | 22.50 | 482928 | 107135.96 | 5.53% | 0.00 |
| 2025-09-11 | 21.88 | 22.16 | 0.56 | 2.59% | 21.37 | 22.19 | 466062 | 102003.95 | 5.34% | 18.00 |
| 2025-09-10 | 21.30 | 21.60 | 0.38 | 1.79% | 21.30 | 21.97 | 334641 | 72196.19 | 3.83% | 0.00 |
| 2025-09-09 | 22.10 | 21.22 | -1.07 | -4.80% | 21.21 | 22.12 | 437247 | 94246.77 | 5.01% | 3.00 |
| 2025-09-08 | 21.80 | 22.29 | 0.28 | 1.27% | 21.80 | 22.50 | 469074 | 103770.28 | 5.37% | 1.00 |
| 2025-09-05 | 21.71 | 22.01 | 0.35 | 1.62% | 21.22 | 22.15 | 384169 | 83781.80 | 4.40% | 40.00 |
| 2025-09-04 | 21.74 | 21.66 | -0.06 | -0.28% | 21.18 | 22.56 | 513967 | 112963.99 | 5.89% | 8.00 |
| 2025-09-03 | 22.77 | 21.72 | -1.01 | -4.44% | 21.65 | 22.97 | 507512 | 112956.03 | 5.81% | 43.00 |
| 2025-09-02 | 23.29 | 22.73 | -0.49 | -2.11% | 22.35 | 23.37 | 568224 | 128928.77 | 6.51% | 49.00 |
| 2025-09-01 | 23.98 | 23.22 | -0.23 | -0.98% | 23.13 | 24.10 | 566497 | 132996.19 | 6.49% | 55.00 |
| 2025-08-29 | 24.11 | 23.45 | -0.92 | -3.78% | 23.30 | 24.15 | 717390 | 169451.44 | 8.22% | 32.00 |
| 2025-08-28 | 25.04 | 24.37 | -0.92 | -3.64% | 23.20 | 25.46 | 1205280 | 291873.19 | 13.81% | 15.00 |
| 2025-08-27 | 27.70 | 25.29 | -1.61 | -5.99% | 25.21 | 27.90 | 858348 | 228634.72 | 9.83% | 54.00 |
| 2025-08-26 | 26.79 | 26.90 | -0.11 | -0.41% | 26.38 | 27.68 | 627094 | 169110.94 | 7.18% | 24.00 |
| 2025-08-25 | 27.71 | 27.01 | -0.68 | -2.46% | 26.40 | 27.98 | 1020249 | 277904.19 | 11.69% | 32.00 |
| 2025-08-22 | 26.65 | 27.69 | 1.06 | 3.98% | 26.35 | 28.00 | 959936 | 262165.28 | 11.00% | 31.00 |
| 2025-08-21 | 25.70 | 26.63 | 0.30 | 1.14% | 25.53 | 27.30 | 837471 | 222376.86 | 9.59% | 26.00 |
| 2025-08-20 | 26.30 | 26.33 | -0.40 | -1.50% | 25.51 | 26.58 | 692818 | 180181.56 | 7.94% | 66.00 |
| 2025-08-19 | 26.02 | 26.73 | 0.47 | 1.79% | 25.68 | 28.01 | 980033 | 262843.75 | 11.23% | 33.00 |
| 2025-08-18 | 26.21 | 26.26 | 0.06 | 0.23% | 26.00 | 27.18 | 999573 | 265935.19 | 11.45% | 27.00 |
| 2025-08-15 | 24.80 | 26.20 | 0.88 | 3.48% | 24.72 | 27.00 | 876403 | 226206.28 | 10.04% | 42.00 |
| 2025-08-14 | 24.57 | 25.32 | 0.72 | 2.93% | 24.47 | 25.90 | 918920 | 233773.03 | 10.53% | 41.00 |
| 2025-08-13 | 24.56 | 24.60 | -0.06 | -0.24% | 24.36 | 25.15 | 608238 | 150067.11 | 6.97% | 10.00 |
| 2025-08-12 | 25.63 | 24.66 | -1.29 | -4.97% | 23.93 | 25.80 | 883279 | 219419.59 | 10.12% | 0.00 |
| 2025-08-11 | 25.50 | 25.95 | 0.12 | 0.46% | 25.21 | 26.68 | 650692 | 168879.33 | 7.45% | 30.00 |
| 2025-08-08 | 26.40 | 25.83 | -1.08 | -4.01% | 25.68 | 27.18 | 761715 | 199448.17 | 8.72% | 98.00 |
| 2025-08-07 | 26.00 | 26.91 | 0.59 | 2.24% | 25.67 | 27.50 | 1083703 | 288171.81 | 12.41% | 8.00 |
| 2025-08-06 | 24.00 | 26.32 | 2.17 | 8.99% | 23.07 | 27.20 | 1277026 | 315762.84 | 14.63% | 58.00 |
| 2025-08-05 | 25.26 | 24.15 | -1.19 | -4.70% | 24.10 | 25.67 | 662144 | 164628.36 | 7.58% | 213.00 |
| 2025-08-04 | 24.52 | 25.34 | 0.19 | 0.76% | 24.51 | 25.48 | 682791 | 171235.31 | 7.82% | 11.00 |
| 2025-08-01 | 25.09 | 25.15 | 0.52 | 2.11% | 23.67 | 25.41 | 946518 | 232531.38 | 10.84% | 32.00 |
| 2025-07-31 | 24.40 | 24.63 | 0.78 | 3.27% | 23.92 | 25.35 | 1020720 | 252295.91 | 11.69% | 2097.00 |
| 2025-07-30 | 23.46 | 23.85 | 0.05 | 0.21% | 23.20 | 24.79 | 784068 | 188558.23 | 8.98% | 66.00 |
| 2025-07-29 | 23.92 | 23.80 | -0.50 | -2.06% | 23.52 | 24.95 | 944718 | 229660.03 | 10.82% | 34.00 |
| 2025-07-28 | 23.65 | 24.30 | 0.54 | 2.27% | 22.60 | 24.92 | 1063517 | 249517.28 | 12.18% | 15.00 |
| 2025-07-25 | 22.38 | 23.76 | 1.67 | 7.56% | 22.32 | 23.99 | 1241015 | 288640.25 | 14.22% | 3067.00 |
| 2025-07-24 | 22.00 | 22.09 | -0.20 | -0.90% | 21.80 | 22.47 | 700185 | 154661.22 | 8.02% | 15030.00 |
| 2025-07-23 | 21.13 | 22.29 | 1.22 | 5.79% | 20.77 | 22.76 | 1104854 | 242991.25 | 12.66% | 30097.00 |
| 2025-07-22 | 22.10 | 21.07 | -1.02 | -4.62% | 20.99 | 22.14 | 878902 | 187339.80 | 10.07% | 8417.00 |
| 2025-07-21 | 22.15 | 22.09 | -0.47 | -2.08% | 21.66 | 22.80 | 852186 | 188936.72 | 9.76% | 20026.00 |
| 2025-07-18 | 21.15 | 22.56 | 1.45 | 6.87% | 21.01 | 23.00 | 1273267 | 280996.69 | 14.58% | 9066.00 |
| 2025-07-17 | 20.38 | 21.11 | 0.74 | 3.63% | 20.38 | 22.00 | 1034387 | 220902.06 | 11.85% | 190.00 |
| 2025-07-16 | 20.94 | 20.37 | -0.62 | -2.95% | 20.23 | 21.08 | 727289 | 149941.12 | 8.33% | 19.00 |
| 2025-07-15 | 20.07 | 20.99 | 0.48 | 2.34% | 19.80 | 21.37 | 1155122 | 236598.86 | 13.23% | 52.00 |
| 2025-07-14 | 19.89 | 20.51 | 1.29 | 6.71% | 19.27 | 20.95 | 1342748 | 267601.94 | 15.38% | 38.00 |
| 2025-07-11 | 18.12 | 19.22 | 1.21 | 6.72% | 17.76 | 19.65 | 986701 | 186338.25 | 11.30% | 55.00 |
| 2025-07-10 | 17.88 | 18.01 | 0.07 | 0.39% | 17.74 | 18.13 | 198516 | 35676.45 | 2.27% | 1.00 |
| 2025-07-09 | 18.18 | 17.94 | -0.15 | -0.83% | 17.86 | 18.24 | 227040 | 40930.64 | 2.60% | 0.00 |
| 2025-07-08 | 17.47 | 18.09 | 0.62 | 3.55% | 17.36 | 18.14 | 296695 | 53137.28 | 3.40% | 3.00 |
| 2025-07-07 | 17.60 | 17.47 | -0.13 | -0.74% | 17.41 | 17.69 | 151607 | 26567.34 | 1.74% | 0.00 |
| 2025-07-04 | 17.79 | 17.60 | -0.24 | -1.35% | 17.56 | 17.94 | 210339 | 37339.07 | 2.41% | 0.00 |
| 2025-07-03 | 17.73 | 17.84 | 0.11 | 0.62% | 17.67 | 18.02 | 172890 | 30798.09 | 1.98% | 6.00 |
| 2025-07-02 | 18.16 | 17.73 | -0.42 | -2.31% | 17.61 | 18.17 | 224104 | 39875.24 | 2.57% | 6.00 |
| 2025-07-01 | 18.46 | 18.15 | -0.29 | -1.57% | 18.01 | 18.54 | 255505 | 46515.52 | 2.93% | 0.00 |
| 2025-06-30 | 18.43 | 18.44 | 0.15 | 0.82% | 18.20 | 18.55 | 263986 | 48535.57 | 3.02% | 50.00 |
| 2025-06-27 | 18.19 | 18.29 | 0.03 | 0.16% | 18.09 | 19.08 | 433728 | 80237.17 | 4.97% | 28.00 |
深证大盘股票行情在线 K线走势图
拓尔思(300229)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
