拓维信息(002261) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-04 | 7.04 | 7.05 | 6.91 | 6.92 | -0.14 | -1.98 | 103,191 | 7,206 | 1.98 | 0.95 |
| 2021-03-03 | 6.97 | 7.06 | 6.92 | 7.06 | 0.08 | 1.15 | 108,223 | 7,582 | 2.01 | 1.00 |
| 2021-03-02 | 7.03 | 7.07 | 6.89 | 6.98 | -0.08 | -1.13 | 113,559 | 7,905 | 2.55 | 1.05 |
| 2021-03-01 | 7.00 | 7.13 | 6.97 | 7.06 | 0.10 | 1.44 | 157,849 | 11,094 | 2.30 | 1.45 |
| 2021-02-26 | 6.71 | 7.00 | 6.71 | 6.96 | 0.16 | 2.35 | 136,118 | 9,390 | 4.26 | 1.25 |
| 2021-02-25 | 7.00 | 7.05 | 6.79 | 6.80 | -0.14 | -2.02 | 103,986 | 7,134 | 3.75 | 0.96 |
| 2021-02-24 | 6.86 | 7.04 | 6.86 | 6.94 | 0.07 | 1.02 | 115,350 | 8,018 | 2.62 | 1.06 |
| 2021-02-23 | 6.86 | 7.05 | 6.82 | 6.87 | -0.04 | -0.58 | 143,319 | 9,948 | 3.33 | 1.32 |
| 2021-02-22 | 6.84 | 7.18 | 6.84 | 6.91 | 0.09 | 1.32 | 245,848 | 17,192 | 4.99 | 2.27 |
| 2021-02-19 | 6.60 | 6.82 | 6.56 | 6.82 | 0.23 | 3.49 | 141,800 | 9,527 | 3.95 | 1.31 |
| 2021-02-18 | 6.43 | 6.65 | 6.43 | 6.59 | 0.23 | 3.62 | 113,771 | 7,455 | 3.46 | 1.05 |
| 2021-02-10 | 6.44 | 6.50 | 6.35 | 6.36 | -0.09 | -1.40 | 81,890 | 5,251 | 2.33 | 0.75 |
| 2021-02-09 | 6.43 | 6.55 | 6.38 | 6.45 | 0.01 | 0.16 | 76,244 | 4,924 | 2.64 | 0.70 |
| 2021-02-08 | 6.39 | 6.47 | 6.22 | 6.44 | 0.12 | 1.90 | 80,533 | 5,128 | 3.96 | 0.74 |
| 2021-02-05 | 6.41 | 6.56 | 6.30 | 6.32 | -0.06 | -0.94 | 78,821 | 5,040 | 4.08 | 0.73 |
| 2021-02-04 | 6.63 | 6.69 | 6.27 | 6.38 | -0.22 | -3.33 | 122,761 | 7,896 | 6.36 | 1.13 |
| 2021-02-03 | 6.90 | 6.94 | 6.60 | 6.60 | -0.35 | -5.04 | 145,931 | 9,793 | 4.89 | 1.34 |
| 2021-02-02 | 7.04 | 7.04 | 6.90 | 6.95 | -0.10 | -1.42 | 130,425 | 9,062 | 1.99 | 1.20 |
| 2021-02-01 | 6.84 | 7.09 | 6.82 | 7.05 | 0.26 | 3.83 | 199,590 | 13,932 | 3.98 | 1.84 |
| 2021-01-29 | 6.74 | 6.94 | 6.63 | 6.79 | 0.12 | 1.80 | 175,426 | 11,914 | 4.65 | 1.62 |
| 2021-01-28 | 6.73 | 6.94 | 6.65 | 6.67 | -0.14 | -2.06 | 135,624 | 9,237 | 4.26 | 1.25 |
| 2021-01-27 | 6.66 | 6.97 | 6.61 | 6.81 | 0.14 | 2.10 | 165,638 | 11,269 | 5.40 | 1.53 |
| 2021-01-26 | 6.65 | 6.83 | 6.56 | 6.67 | 0.02 | 0.30 | 114,754 | 7,657 | 4.06 | 1.06 |
| 2021-01-25 | 6.95 | 6.95 | 6.50 | 6.65 | -0.35 | -5.00 | 202,199 | 13,476 | 6.43 | 1.86 |
| 2021-01-22 | 7.25 | 7.27 | 7.00 | 7.00 | -0.28 | -3.85 | 183,163 | 12,937 | 3.71 | 1.69 |
| 2021-01-21 | 7.23 | 7.32 | 7.14 | 7.28 | 0.00 | 0.00 | 147,496 | 10,686 | 2.47 | 1.36 |
| 2021-01-20 | 7.22 | 7.32 | 7.17 | 7.28 | 0.05 | 0.69 | 126,795 | 9,170 | 2.07 | 1.17 |
| 2021-01-19 | 7.43 | 7.47 | 7.20 | 7.23 | -0.25 | -3.34 | 224,099 | 16,344 | 3.61 | 2.07 |
| 2021-01-18 | 7.48 | 7.60 | 7.43 | 7.48 | -0.09 | -1.19 | 223,114 | 16,706 | 2.25 | 2.06 |
| 2021-01-15 | 7.45 | 7.60 | 7.40 | 7.57 | 0.04 | 0.53 | 249,652 | 18,720 | 2.66 | 2.30 |
| 2021-01-14 | 7.13 | 7.69 | 7.11 | 7.53 | 0.38 | 5.31 | 415,388 | 31,106 | 8.11 | 3.83 |
| 2021-01-13 | 7.32 | 7.41 | 7.14 | 7.15 | -0.27 | -3.64 | 222,054 | 16,077 | 3.64 | 2.05 |
| 2021-01-12 | 7.39 | 7.55 | 7.29 | 7.42 | 0.01 | 0.14 | 257,157 | 19,077 | 3.51 | 2.37 |
| 2021-01-11 | 7.22 | 7.56 | 7.11 | 7.41 | 0.08 | 1.09 | 337,019 | 24,778 | 6.14 | 3.11 |
| 2021-01-08 | 6.99 | 7.39 | 6.90 | 7.33 | 0.33 | 4.71 | 380,162 | 27,638 | 7.00 | 3.50 |
| 2021-01-07 | 7.18 | 7.19 | 6.88 | 7.00 | -0.10 | -1.41 | 185,865 | 12,988 | 4.37 | 1.71 |
| 2021-01-06 | 7.26 | 7.28 | 7.05 | 7.10 | -0.22 | -3.01 | 195,847 | 13,988 | 3.14 | 1.80 |
| 2021-01-05 | 7.26 | 7.43 | 7.19 | 7.32 | -0.02 | -0.27 | 277,628 | 20,193 | 3.27 | 2.56 |
| 2021-01-04 | 7.05 | 7.41 | 7.02 | 7.34 | 0.19 | 2.66 | 344,955 | 25,035 | 5.45 | 3.18 |
