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
2025-12-1219.4519.680.231.18%19.4219.7915323430110.051.76%0.00
2025-12-1119.8019.45-0.36-1.82%19.4519.8014892729093.961.71%0.00
2025-12-1019.6719.810.150.76%19.4519.8215889431210.071.82%11.00
2025-12-0919.9619.66-0.40-1.99%19.6320.1321608542813.672.48%4.00
2025-12-0820.0820.06-0.05-0.25%20.0120.2824344149015.902.79%5.00
2025-12-0520.0020.110.100.50%19.7020.1820175240248.792.31%5.00
2025-12-0419.9020.010.030.15%19.7620.1015572231059.191.78%0.00
2025-12-0320.5719.98-0.65-3.15%19.8620.6329387059146.213.37%41.00
2025-12-0221.1620.63-0.32-1.53%20.5721.2929740961975.163.41%0.00
2025-12-0120.9920.95-0.49-2.29%20.7021.1445782995793.045.24%10.00
2025-11-2820.7021.440.683.28%20.3121.65686145144102.147.86%0.00
2025-11-2720.7520.76-0.08-0.38%20.5421.0531180064560.673.57%2.00
2025-11-2620.9820.84-0.25-1.19%20.8021.3939873684009.744.57%0.00
2025-11-2520.7021.090.371.79%20.6721.40599657126876.736.87%6.00
2025-11-2419.9820.721.165.93%19.7520.89582133119184.006.67%20.00
2025-11-2119.5219.56-0.24-1.21%19.2120.2428797356694.053.30%24.00
2025-11-2020.3919.80-0.45-2.22%19.7720.5022410244857.392.57%15.00
2025-11-1920.7920.25-0.41-1.98%20.1320.9025815852630.932.96%3.00
2025-11-1820.1520.660.492.43%19.9520.9341055184329.054.70%30.00
2025-11-1719.4020.170.673.44%19.4020.3027270154671.583.12%19.00
2025-11-1419.9919.50-0.61-3.03%19.5019.9918142635803.002.08%10.00
2025-11-1319.6620.110.391.98%19.5620.1217470434799.162.00%69.00
2025-11-1220.1319.72-0.56-2.76%19.5820.2019400538524.462.22%0.00
2025-11-1120.1720.280.110.55%19.8120.8829787860440.503.41%0.00
2025-11-1020.3320.170.180.90%20.0020.5616831034063.481.93%0.00
2025-11-0720.0619.99-0.26-1.28%19.9220.3419342738811.002.22%0.00
2025-11-0620.3520.25-0.16-0.78%20.0020.4620849642105.562.39%1.00
2025-11-0520.4020.41-0.31-1.50%20.1320.6222234345320.392.55%0.00
2025-11-0420.9820.72-0.63-2.95%20.5221.0333101468698.073.79%3.00
2025-11-0320.8021.350.773.74%20.4521.45519831108817.845.95%106.00
2025-10-3119.5020.580.954.84%19.5020.94590325120975.326.76%9.00
2025-10-3019.8119.63-0.19-0.96%19.5220.0925549550559.412.93%4.00
2025-10-2919.6819.820.050.25%19.4119.8220500640192.892.35%2.00
2025-10-2819.6719.770.120.61%19.4820.1126677252988.883.06%0.00
2025-10-2719.5419.650.241.24%19.3519.8724093047228.542.76%7.00
2025-10-2419.6519.41-0.54-2.71%19.3119.8231631061768.523.62%0.00
2025-10-2319.5219.950.432.20%19.2820.0218198035667.062.08%0.00
2025-10-2219.5519.52-0.21-1.06%19.4419.7211598422712.971.33%0.00
2025-10-2119.7019.730.070.36%19.5219.8215772831082.811.81%0.00
2025-10-2019.6019.660.442.29%19.4719.8519629338665.922.25%1.00
2025-10-1720.1319.22-0.90-4.47%19.2120.2228065655111.433.21%0.00
2025-10-1620.7720.12-0.77-3.69%20.0520.7725328751401.272.90%0.00
2025-10-1520.6120.890.281.36%19.8020.9026160053725.733.00%0.00
2025-10-1421.3020.61-0.49-2.32%20.5621.5027963058633.263.20%2.00
2025-10-1320.5221.10-0.30-1.40%20.5121.3027256057238.673.12%30.00
2025-10-1022.4021.40-1.29-5.69%21.3222.44478675104161.385.48%14.00
2025-10-0922.5022.690.281.25%22.0022.97594839134372.846.81%31.00
2025-09-3021.8322.411.205.66%21.7722.98695325156110.037.96%22.94
2025-09-2921.5021.21-0.18-0.84%20.9521.5830245964070.963.46%4.00
2025-09-2622.2221.39-0.87-3.91%21.3922.2238717584119.744.43%0.00
2025-09-2521.2822.261.014.75%21.2122.69696674154621.667.98%73.00
2025-09-2420.7121.250.321.53%20.6221.2832228067666.703.69%0.00
2025-09-2321.5520.93-0.63-2.92%20.4521.5645419194603.935.20%33.00
2025-09-2221.7221.56-0.12-0.55%21.1322.0940671087632.084.66%0.00
2025-09-1922.2221.68-0.52-2.34%21.5822.7538550584840.704.42%12.00
2025-09-1822.2822.20-0.20-0.89%21.9223.04597390134546.056.84%1.00
2025-09-1722.0522.400.231.04%21.8322.6339174487563.634.49%8.00
2025-09-1621.6922.170.492.26%21.5022.2535479478161.834.06%10.00
2025-09-1521.9121.68-0.37-1.68%21.6222.1732031469978.393.67%0.00
2025-09-1221.8922.05-0.11-0.50%21.7022.50482928107135.965.53%0.00
2025-09-1121.8822.160.562.59%21.3722.19466062102003.955.34%18.00
2025-09-1021.3021.600.381.79%21.3021.9733464172196.193.83%0.00
2025-09-0922.1021.22-1.07-4.80%21.2122.1243724794246.775.01%3.00
2025-09-0821.8022.290.281.27%21.8022.50469074103770.285.37%1.00
2025-09-0521.7122.010.351.62%21.2222.1538416983781.804.40%40.00
2025-09-0421.7421.66-0.06-0.28%21.1822.56513967112963.995.89%8.00
2025-09-0322.7721.72-1.01-4.44%21.6522.97507512112956.035.81%43.00
2025-09-0223.2922.73-0.49-2.11%22.3523.37568224128928.776.51%49.00
2025-09-0123.9823.22-0.23-0.98%23.1324.10566497132996.196.49%55.00
2025-08-2924.1123.45-0.92-3.78%23.3024.15717390169451.448.22%32.00
2025-08-2825.0424.37-0.92-3.64%23.2025.461205280291873.1913.81%15.00
2025-08-2727.7025.29-1.61-5.99%25.2127.90858348228634.729.83%54.00
2025-08-2626.7926.90-0.11-0.41%26.3827.68627094169110.947.18%24.00
2025-08-2527.7127.01-0.68-2.46%26.4027.981020249277904.1911.69%32.00
2025-08-2226.6527.691.063.98%26.3528.00959936262165.2811.00%31.00
2025-08-2125.7026.630.301.14%25.5327.30837471222376.869.59%26.00
2025-08-2026.3026.33-0.40-1.50%25.5126.58692818180181.567.94%66.00
2025-08-1926.0226.730.471.79%25.6828.01980033262843.7511.23%33.00
2025-08-1826.2126.260.060.23%26.0027.18999573265935.1911.45%27.00
2025-08-1524.8026.200.883.48%24.7227.00876403226206.2810.04%42.00

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
名称 价格 涨幅▼
晶丰明源 116.02 20.00
航宇科技 67.20 19.85
斯瑞新材 34.45 17.58
燕东微 28.80 16.84
合合信息 222.00 13.80
芯动联科 66.28 12.91
爱科赛博 55.25 12.76
益诺思 48.30 12.06
华海诚科 107.35 11.57
天岳先进 90.75 11.45
仕佳光子 109.00 11.45
航天环宇 43.23 10.99
美埃科技 53.57 10.91
中科飞测 154.00 10.63
霍莱沃 53.45 10.21
康众医疗 37.05 10.20
梅雁吉祥 3.94 10.06
中国西电 9.08 10.06
再升科技 8.43 10.05
凤竹纺织 8.32 10.05
深市涨幅前二十
名称 价格 涨幅▼
兆新股份 3.91 10.14
常宝股份 8.33 10.04
龙洲股份 10.85 10.04
江苏神通 16.12 10.03
胜通能源 16.23 10.03
华菱线缆 16.34 10.03
金圆股份 6.59 10.02
新金路 9.77 10.02
海陆重工 13.30 10.01
钧达股份 40.33 10.01
征和工业 68.48 10.01
新能泰山 3.74 10.00
万泽股份 24.31 10.00
摩恩电气 10.78 10.00
西部材料 28.93 10.00
顺灏股份 15.95 10.00
长江材料 28.38 10.00
西陇科学 9.35 10.00
实丰文化 21.79 9.99
雪人集团 18.16 9.99
创业板涨幅前二十
名称 价格 涨幅▼
中能电气 10.78 20.04
国瓷材料 28.00 20.02
康斯特 25.61 20.01
中洲特材 23.39 20.01
超捷股份 96.78 20.00
博盈特焊 57.62 19.99
邵阳液压 30.86 19.98
通光线缆 14.41 19.98
侨源股份 44.92 16.89
联特科技 154.77 15.87
西测测试 78.65 14.60
蓝晓科技 61.52 12.69
长芯博创 148.01 11.58
赛微电子 62.33 11.52
新特电气 19.75 11.20
久盛电气 19.34 10.64
锦富技术 7.72 10.13
飞沃科技 109.50 9.28
唯特偶 51.66 9.19
慧翰股份 136.26 8.83

今日热门股票查询↓    股票行情  超赢数据  实时DDX  资金流向  利润趋势  千股千评  业绩报告  大单资金  最新消息  龙虎榜  股吧