拓山重工（001226）历史行情

以下为拓山重工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	41.470	40.300	42.110	40.220	-1.170	-2.821%	87.05万	0.36亿	2.452%
2026-10-09	43.080	41.470	43.080	39.700	-1.610	-3.737%	1.09万	0.00亿	0.000%
2026-10-08	45.620	43.080	45.620	42.520	-2.620	-5.733%	1.10万	0.00亿	0.000%
2026-10-07	48.300	45.700	48.390	45.530	-2.130	-4.453%	112.69万	0.52亿	3.174%
2026-10-06	48.300	45.700	48.390	45.530	-2.130	-4.453%	112.69万	0.52亿	3.174%
2026-10-05	48.300	45.700	48.390	45.530	-2.130	-4.453%	112.69万	0.52亿	3.174%
2026-10-02	48.300	45.700	48.390	45.530	-2.130	-4.453%	112.69万	0.52亿	3.174%
2026-10-01	48.300	45.700	48.390	45.530	-2.130	-4.453%	112.69万	0.52亿	3.174%
2026-09-30	48.300	45.700	48.390	45.530	-2.130	-4.453%	1.13万	0.00亿	0.000%
2026-09-29	46.190	47.830	47.990	45.000	1.830	3.978%	1.45万	0.00亿	0.000%
2026-09-28	46.710	46.000	48.430	45.500	-0.690	-1.478%	1.25万	0.00亿	0.000%
2026-09-27	46.220	46.690	47.440	45.450	0.190	0.409%	105.03万	0.49亿	2.958%
2026-09-24	46.220	46.690	47.440	45.450	0.190	0.409%	1.05万	0.00亿	0.000%
2026-09-23	46.150	46.500	47.440	45.460	0.350	0.758%	0.99万	0.00亿	0.000%
2026-09-22	46.720	46.150	46.720	45.600	0.060	0.130%	0.38万	0.00亿	0.000%
2026-09-21	45.990	46.090	46.670	44.600	0.090	0.196%	0.85万	0.00亿	0.000%
2026-09-18	44.990	46.000	46.260	44.840	1.310	2.931%	0.89万	0.00亿	0.000%
2026-09-17	42.910	44.690	45.360	42.910	1.230	2.830%	1.01万	0.00亿	0.000%
2026-09-16	43.990	43.460	44.960	43.440	-0.620	-1.407%	1.00万	0.00亿	0.000%
2026-09-15	46.720	44.080	46.720	43.960	-1.820	-3.965%	0.85万	0.00亿	0.000%
2026-09-14	45.000	45.900	45.990	44.220	0.900	2.000%	0.72万	0.00亿	0.000%
2026-09-11	45.710	45.000	45.710	43.600	-0.790	-1.725%	0.72万	0.00亿	0.000%
2026-09-10	46.720	45.790	46.720	45.520	-0.920	-1.970%	0.59万	0.00亿	0.000%
2026-09-09	46.600	46.710	47.390	46.430	-0.120	-0.256%	0.50万	0.00亿	0.000%
2026-09-08	47.170	46.830	47.510	46.600	-0.120	-0.256%	0.59万	0.00亿	0.000%
2026-09-07	47.410	46.950	48.170	45.860	-0.470	-0.991%	0.94万	0.00亿	0.000%
2026-09-04	48.380	47.420	49.520	47.030	-1.180	-2.428%	1.11万	0.00亿	0.000%
2026-09-03	47.850	48.600	48.800	47.700	0.570	1.187%	0.64万	0.00亿	0.000%
2026-09-02	47.680	48.030	49.000	47.520	-0.150	-0.311%	0.70万	0.00亿	0.000%
2026-09-01	48.840	48.180	49.490	47.920	-0.270	-0.557%	0.60万	0.00亿	0.000%
2026-08-31	45.500	48.450	49.500	45.450	2.540	5.533%	1.37万	0.00亿	0.000%
2026-08-28	45.490	45.910	46.620	45.240	0.250	0.548%	0.60万	0.00亿	0.000%
2026-08-27	45.910	45.660	46.570	45.210	-0.250	-0.545%	0.65万	0.00亿	0.000%
2026-08-26	46.790	45.910	46.790	45.350	-0.880	-1.881%	0.44万	0.00亿	0.000%
2026-08-25	47.970	46.790	47.970	45.610	-0.400	-0.848%	0.65万	0.00亿	0.000%
2026-08-24	47.320	47.190	47.710	46.060	-0.080	-0.169%	0.70万	0.00亿	0.000%
2026-08-21	46.240	47.270	48.210	45.280	1.030	2.228%	1.26万	0.00亿	0.000%
2026-08-20	44.390	46.240	47.940	44.390	1.860	4.191%	1.04万	0.00亿	0.000%
2026-08-19	46.680	44.380	47.280	43.850	-2.460	-5.252%	0.92万	0.00亿	0.000%
2026-08-18	44.940	46.840	47.000	44.580	1.910	4.251%	1.19万	0.00亿	0.000%
2026-08-17	42.500	44.930	45.600	41.650	2.550	6.017%	1.06万	0.00亿	0.000%
2026-08-14	42.460	42.380	42.900	42.020	-0.040	-0.094%	0.60万	0.00亿	0.000%
2026-08-13	42.990	42.420	43.650	42.420	-0.740	-1.715%	0.42万	0.00亿	0.000%
2026-08-12	42.570	43.160	43.570	42.040	0.720	1.697%	0.48万	0.00亿	0.000%
2026-08-11	41.860	42.440	42.700	41.510	0.580	1.386%	0.54万	0.00亿	0.000%
2026-08-10	41.730	41.860	42.060	41.180	0.270	0.649%	0.41万	0.00亿	0.000%
2026-08-07	41.640	41.590	41.730	40.360	-0.050	-0.120%	0.42万	0.00亿	0.000%
2026-08-06	41.180	41.640	41.860	40.080	0.590	1.437%	0.43万	0.00亿	0.000%
2026-08-05	40.900	41.050	41.480	40.720	-0.050	-0.122%	0.54万	0.00亿	0.000%
2026-08-04	39.090	41.100	41.180	39.090	2.000	5.115%	0.87万	0.00亿	0.000%
2026-08-03	38.190	39.100	39.170	37.380	0.910	2.383%	0.48万	0.00亿	0.000%
2026-07-31	37.300	38.190	38.770	37.300	1.340	3.636%	0.65万	0.00亿	0.000%
2026-07-30	39.940	36.850	40.180	36.800	-3.080	-7.713%	0.86万	0.00亿	0.000%
2026-07-29	37.880	39.930	40.070	37.880	1.650	4.310%	0.95万	0.00亿	0.000%
2026-07-28	38.120	38.280	39.980	37.930	-0.100	-0.261%	0.86万	0.00亿	0.000%
2026-07-27	38.020	38.380	38.950	37.670	0.350	0.920%	0.70万	0.00亿	0.000%
2026-07-24	38.000	38.030	38.500	37.100	-0.200	-0.523%	0.51万	0.00亿	0.000%
2026-07-23	37.530	38.230	38.260	36.610	1.090	2.935%	0.74万	0.00亿	0.000%
2026-07-22	38.000	37.140	39.140	36.910	-0.660	-1.746%	0.89万	0.00亿	0.000%
2026-07-21	38.600	37.800	38.790	34.450	-0.480	-1.254%	1.46万	0.00亿	0.000%
2026-07-20	42.080	38.280	42.810	38.100	-4.010	-9.482%	1.78万	0.00亿	0.000%
2026-07-17	46.630	42.290	46.630	42.290	-4.700	-10.002%	1.36万	0.00亿	0.000%
2026-07-16	48.790	46.990	49.500	45.110	-1.680	-3.452%	1.87万	0.00亿	0.000%
2026-07-15	48.000	48.670	50.150	46.600	2.290	4.937%	2.22万	0.00亿	0.000%
2026-07-14	42.160	46.380	46.380	41.710	4.220	10.009%	1.26万	0.00亿	0.000%
2026-07-13	44.770	42.160	45.800	42.030	-3.270	-7.198%	0.80万	0.00亿	0.000%
2026-07-10	44.630	45.430	46.800	44.130	0.820	1.838%	1.05万	0.00亿	0.000%
2026-07-09	43.930	44.610	44.900	42.900	0.680	1.548%	0.77万	0.00亿	0.000%
2026-07-08	47.040	43.930	47.880	43.700	-3.160	-6.711%	1.03万	0.00亿	0.000%
2026-07-07	48.140	47.090	50.300	46.960	-1.460	-3.007%	1.51万	0.00亿	0.000%
2026-07-06	48.030	48.550	49.200	47.500	0.340	0.705%	0.82万	0.00亿	0.000%
2026-07-03	47.360	48.210	49.840	47.220	0.850	1.795%	0.96万	0.00亿	0.000%
2026-07-02	45.950	47.360	48.890	44.950	1.420	3.091%	1.38万	0.00亿	0.000%
2026-07-01	47.350	45.940	47.350	45.300	-1.510	-3.182%	1.04万	0.00亿	0.000%
2026-06-30	47.320	47.450	47.990	46.130	0.540	1.151%	0.99万	0.00亿	0.000%
2026-06-29	48.010	46.910	49.230	46.000	-1.670	-3.438%	1.59万	0.00亿	0.000%
2026-06-26	48.240	48.580	50.500	47.190	-0.390	-0.796%	1.97万	0.00亿	0.000%
2026-06-25	51.330	48.970	51.950	48.230	-2.330	-4.542%	1.97万	0.00亿	0.000%
2026-06-24	52.010	51.300	52.480	50.730	-1.020	-1.950%	1.55万	0.00亿	0.000%
2026-06-23	52.780	52.320	54.250	51.850	-0.710	-1.339%	2.50万	0.00亿	0.000%
2026-06-22	54.540	53.030	54.590	51.700	-1.110	-2.050%	3.62万	0.00亿	0.000%
2026-06-18	49.050	54.140	54.690	49.050	4.420	8.890%	5.33万	0.00亿	0.000%
2026-06-17	49.890	49.720	50.690	49.040	-0.340	-0.679%	0.94万	0.00亿	0.000%
2026-06-16	50.200	50.060	50.490	48.450	0.210	0.421%	1.38万	0.00亿	0.000%
2026-06-15	50.450	49.850	53.610	49.200	-0.340	-0.677%	2.11万	0.00亿	0.000%
2026-06-12	50.080	50.190	51.450	48.620	0.080	0.160%	2.20万	0.00亿	0.000%
2026-06-11	52.480	50.110	52.730	49.400	-2.380	-4.534%	1.84万	0.00亿	0.000%
2026-06-10	51.110	52.490	53.250	50.730	0.580	1.117%	2.52万	0.00亿	0.000%
2026-06-09	51.300	51.910	52.400	49.820	0.910	1.784%	1.90万	0.00亿	0.000%
2026-06-08	49.780	51.000	51.160	47.810	0.780	1.553%	1.51万	0.00亿	0.000%
2026-06-05	50.170	50.220	52.290	49.260	-0.960	-1.876%	2.16万	0.00亿	0.000%
2026-06-04	50.330	51.180	52.320	49.520	0.240	0.471%	1.75万	0.00亿	0.000%
2026-06-03	51.740	50.940	53.650	50.020	-0.810	-1.565%	2.28万	0.00亿	0.000%
2026-06-02	49.110	51.750	52.500	47.140	2.650	5.397%	2.42万	0.00亿	0.000%
2026-06-01	48.600	49.100	50.600	48.030	0.230	0.471%	1.16万	0.00亿	0.000%
2026-05-29	50.010	48.870	52.380	48.600	-0.260	-0.529%	1.48万	0.00亿	0.000%
2026-05-28	47.910	49.130	49.980	46.500	1.360	2.847%	1.18万	0.00亿	0.000%
2026-05-27	50.000	47.770	50.000	47.360	-1.500	-3.044%	0.95万	0.00亿	0.000%
2026-05-26	50.640	49.270	51.400	48.200	-1.380	-2.725%	1.13万	0.00亿	0.000%
2026-05-25	51.140	50.650	52.250	50.540	-0.490	-0.958%	1.55万	0.00亿	0.000%
2026-05-22	51.170	51.140	51.720	49.120	0.440	0.868%	2.24万	0.00亿	0.000%
2026-05-21	51.410	50.700	53.400	50.000	-1.190	-2.293%	2.43万	0.00亿	0.000%
2026-05-20	54.460	51.890	55.670	51.700	-2.570	-4.719%	3.01万	0.00亿	0.000%
2026-05-19	52.600	54.460	54.480	52.600	1.270	2.388%	1.58万	0.00亿	0.000%
2026-05-18	52.880	53.190	55.630	52.200	0.310	0.586%	2.28万	0.00亿	0.000%
2026-05-15	52.110	52.880	53.650	51.060	0.770	1.478%	1.66万	0.00亿	0.000%
2026-05-14	51.130	52.110	53.490	50.920	1.280	2.518%	1.68万	0.00亿	0.000%
2026-05-13	49.000	50.830	51.500	48.800	1.720	3.502%	1.86万	0.00亿	0.000%
2026-05-12	49.480	49.110	50.720	48.470	-0.840	-1.682%	1.22万	0.00亿	0.000%
2026-05-11	49.880	49.950	51.000	48.500	0.670	1.360%	2.39万	0.00亿	0.000%
2026-05-08	49.160	49.280	49.500	48.010	0.120	0.244%	1.11万	0.00亿	0.000%
2026-05-07	48.500	49.160	49.600	48.140	0.940	1.949%	1.47万	0.00亿	0.000%
2026-05-06	47.830	48.220	48.490	47.020	0.380	0.794%	2.19万	0.00亿	0.000%
2026-04-30	47.180	47.840	48.080	47.080	0.700	1.485%	1.39万	0.00亿	0.000%
2026-04-29	45.920	47.140	47.580	45.820	0.800	1.726%	1.02万	0.00亿	0.000%
2026-04-28	46.160	46.340	46.890	45.800	-0.130	-0.280%	1.05万	0.00亿	0.000%
2026-04-27	44.850	46.470	46.970	44.040	1.620	3.612%	1.97万	0.00亿	0.000%
2026-04-24	44.630	44.850	45.760	43.880	0.220	0.493%	0.97万	0.00亿	0.000%
2026-04-23	45.390	44.630	45.650	44.570	-0.890	-1.955%	0.76万	0.00亿	0.000%
2026-04-22	45.970	45.520	46.230	45.000	-0.450	-0.979%	1.06万	0.00亿	0.000%
2026-04-21	45.390	45.970	46.120	44.870	0.630	1.390%	1.06万	0.00亿	0.000%
2026-04-20	44.980	45.340	45.830	44.630	0.360	0.800%	1.15万	0.00亿	0.000%
2026-04-17	45.500	44.980	46.170	44.900	-0.520	-1.143%	0.85万	0.00亿	0.000%
2026-04-16	43.380	45.500	45.970	43.380	1.950	4.478%	1.40万	0.00亿	0.000%
2026-04-15	44.210	43.550	44.370	43.260	-0.430	-0.978%	0.53万	0.00亿	0.000%
2026-04-14	43.560	43.980	44.170	43.110	0.960	2.232%	0.91万	0.00亿	0.000%
2026-04-13	44.130	43.020	44.130	42.800	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-10	44.390	44.140	45.500	43.040	0.000	0.000%	1.26万	0.00亿	0.000%
2026-04-09	44.730	44.400	45.070	43.910	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-08	45.340	44.840	45.880	43.430	0.000	0.000%	1.97万	0.00亿	0.000%
2026-04-07	41.640	44.450	44.650	41.620	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-03	43.670	41.650	43.670	40.650	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-02	41.920	43.740	43.770	40.500	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-01	41.870	41.670	42.960	41.210	0.000	0.000%	0.60万	0.00亿	0.000%