拓日新能（002218）历史行情
以下为拓日新能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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.820 | 3.860 | 4.000 | 3.820 | 0.030 | 0.783% | 50.74万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.760 | 3.830 | 3.900 | 3.730 | 0.080 | 2.133% | 4,275.02万 | 1.62亿 | 3.081% |
| 2026-10-06 | 3.760 | 3.830 | 3.900 | 3.730 | 0.080 | 2.133% | 4,275.02万 | 1.62亿 | 3.081% |
| 2026-10-05 | 3.760 | 3.830 | 3.900 | 3.730 | 0.080 | 2.133% | 4,275.02万 | 1.62亿 | 3.081% |
| 2026-10-02 | 3.760 | 3.830 | 3.900 | 3.730 | 0.080 | 2.133% | 4,275.02万 | 1.62亿 | 3.081% |
| 2026-10-01 | 3.760 | 3.830 | 3.900 | 3.730 | 0.080 | 2.133% | 4,275.02万 | 1.62亿 | 3.081% |
| 2026-09-30 | 3.760 | 3.830 | 3.900 | 3.730 | 0.080 | 2.133% | 42.75万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.670 | 3.750 | 3.810 | 3.640 | 0.070 | 1.902% | 41.73万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.790 | 3.680 | 3.880 | 3.630 | -0.090 | -2.387% | 46.30万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.900 | 3.770 | 3.920 | 3.760 | -0.120 | -3.085% | 5,584.98万 | 2.13亿 | 4.025% |
| 2026-09-24 | 3.900 | 3.770 | 3.920 | 3.760 | -0.120 | -3.085% | 55.85万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.130 | 3.890 | 4.140 | 3.810 | -0.280 | -6.715% | 114.86万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.320 | 4.170 | 4.320 | 4.130 | -0.150 | -3.472% | 79.85万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.260 | 4.320 | 4.320 | 4.210 | 0.020 | 0.465% | 62.16万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.260 | 4.300 | 4.370 | 4.210 | 0.010 | 0.233% | 89.25万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.400 | 4.290 | 4.420 | 4.130 | -0.130 | -2.941% | 153.00万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.230 | 4.420 | 4.600 | 4.170 | 0.240 | 5.742% | 220.70万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.290 | 4.180 | 4.300 | 4.160 | -0.140 | -3.241% | 82.20万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.420 | 4.320 | 4.540 | 4.240 | -0.090 | -2.041% | 177.13万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.000 | 4.410 | 4.410 | 3.880 | 0.400 | 9.975% | 149.59万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.030 | 4.010 | 4.050 | 3.960 | -0.030 | -0.743% | 25.34万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.040 | 4.040 | 4.070 | 3.980 | -0.010 | -0.247% | 22.23万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.990 | 4.050 | 4.060 | 3.950 | 0.050 | 1.250% | 25.42万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.980 | 4.000 | 4.020 | 3.940 | 0.020 | 0.503% | 17.45万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.040 | 3.980 | 4.070 | 3.950 | 0.000 | 0.000% | 25.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.050 | 3.980 | 4.080 | 3.950 | -0.050 | -1.241% | 23.76万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.000 | 4.030 | 4.060 | 3.960 | 0.010 | 0.249% | 24.22万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.950 | 4.020 | 4.040 | 3.910 | 0.090 | 2.290% | 28.09万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.000 | 3.930 | 4.020 | 3.890 | -0.110 | -2.723% | 24.96万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.980 | 4.040 | 4.060 | 3.930 | 0.060 | 1.508% | 29.88万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.930 | 3.980 | 3.980 | 3.860 | 0.020 | 0.505% | 23.88万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.910 | 3.960 | 4.020 | 3.910 | 0.020 | 0.508% | 25.58万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.800 | 3.940 | 3.960 | 3.790 | 0.100 | 2.604% | 31.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.850 | 3.840 | 3.990 | 3.780 | -0.020 | -0.518% | 28.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.810 | 3.860 | 3.880 | 3.760 | 0.030 | 0.783% | 25.05万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.840 | 3.830 | 3.850 | 3.780 | 0.030 | 0.789% | 25.93万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.010 | 3.800 | 4.040 | 3.790 | -0.240 | -5.941% | 45.07万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.110 | 4.040 | 4.140 | 4.040 | -0.080 | -1.942% | 32.27万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.080 | 4.120 | 4.130 | 4.020 | 0.060 | 1.478% | 35.95万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.130 | 4.060 | 4.150 | 3.970 | -0.070 | -1.695% | 51.05万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.240 | 4.130 | 4.260 | 4.120 | -0.120 | -2.824% | 48.25万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.180 | 4.250 | 4.250 | 4.140 | 0.060 | 1.432% | 48.09万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.250 | 4.190 | 4.250 | 4.160 | -0.110 | -2.558% | 60.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.120 | 4.300 | 4.300 | 4.050 | 0.200 | 4.878% | 96.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.110 | 4.100 | 4.180 | 4.020 | -0.040 | -0.966% | 42.81万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.180 | 4.140 | 4.190 | 4.050 | -0.050 | -1.193% | 50.12万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.200 | 4.190 | 4.210 | 4.140 | 0.010 | 0.239% | 58.69万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.160 | 4.180 | 4.240 | 4.130 | 0.030 | 0.723% | 72.12万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.020 | 4.150 | 4.160 | 3.980 | 0.170 | 4.271% | 96.35万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.890 | 3.980 | 4.000 | 3.880 | 0.090 | 2.314% | 82.48万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.040 | 3.890 | 4.100 | 3.870 | -0.170 | -4.187% | 94.92万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.030 | 4.060 | 4.080 | 3.900 | 0.030 | 0.744% | 122.34万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.120 | 4.030 | 4.170 | 3.980 | -0.210 | -4.953% | 147.28万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.880 | 4.240 | 4.550 | 3.850 | 0.040 | 0.952% | 230.29万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.910 | 4.200 | 4.200 | 3.830 | 0.380 | 9.948% | 249.20万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.500 | 3.820 | 3.820 | 3.470 | 0.350 | 10.086% | 52.83万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.440 | 3.470 | 3.530 | 3.400 | 0.000 | 0.000% | 38.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.430 | 3.470 | 3.490 | 3.270 | 0.000 | 0.000% | 55.35万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.450 | 3.470 | 3.570 | 3.380 | 0.040 | 1.166% | 51.30万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.530 | 3.430 | 3.610 | 3.410 | -0.130 | -3.652% | 38.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.510 | 3.560 | 3.630 | 3.460 | 0.000 | 0.000% | 29.53万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.510 | 3.560 | 3.610 | 3.460 | 0.060 | 1.714% | 32.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.460 | 3.500 | 3.520 | 3.400 | 0.020 | 0.575% | 26.14万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.700 | 3.480 | 3.730 | 3.450 | -0.250 | -6.702% | 40.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.630 | 3.730 | 3.870 | 3.540 | 0.110 | 3.039% | 52.91万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.560 | 3.620 | 3.640 | 3.450 | 0.060 | 1.685% | 34.47万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.620 | 3.560 | 3.640 | 3.540 | -0.070 | -1.928% | 25.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.700 | 3.630 | 3.760 | 3.610 | -0.090 | -2.419% | 26.08万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.790 | 3.720 | 3.890 | 3.700 | -0.070 | -1.847% | 32.42万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.860 | 3.790 | 3.870 | 3.760 | -0.060 | -1.558% | 31.84万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.890 | 3.850 | 4.000 | 3.840 | -0.080 | -2.036% | 46.29万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.850 | 3.930 | 3.990 | 3.740 | 0.090 | 2.344% | 47.50万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.730 | 3.840 | 3.870 | 3.730 | 0.060 | 1.587% | 40.70万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.750 | 3.780 | 3.820 | 3.650 | 0.030 | 0.800% | 43.41万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.860 | 3.750 | 3.980 | 3.750 | -0.110 | -2.850% | 48.31万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.900 | 3.860 | 3.960 | 3.820 | -0.050 | -1.279% | 39.35万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.000 | 3.910 | 4.010 | 3.830 | -0.090 | -2.250% | 38.72万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.030 | 4.000 | 4.100 | 3.970 | -0.060 | -1.478% | 37.61万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.090 | 4.060 | 4.110 | 3.920 | -0.030 | -0.733% | 53.89万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.230 | 4.090 | 4.230 | 4.080 | -0.170 | -3.991% | 45.21万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.350 | 4.260 | 4.450 | 4.230 | -0.090 | -2.069% | 42.86万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.250 | 4.350 | 4.380 | 4.200 | 0.090 | 2.113% | 42.24万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.270 | 4.260 | 4.320 | 4.220 | 0.000 | 0.000% | 34.37万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.250 | 4.260 | 4.340 | 4.190 | 0.020 | 0.472% | 48.24万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.360 | 4.240 | 4.380 | 4.180 | -0.070 | -1.624% | 44.90万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.370 | 4.310 | 4.370 | 4.140 | -0.080 | -1.822% | 47.81万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.360 | 4.390 | 4.410 | 4.220 | 0.080 | 1.856% | 43.04万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.460 | 4.310 | 4.570 | 4.260 | -0.250 | -5.482% | 61.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.580 | 4.560 | 4.840 | 4.450 | 0.080 | 1.786% | 89.40万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.560 | 4.480 | 4.600 | 4.430 | -0.020 | -0.444% | 36.17万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.500 | 4.500 | 4.550 | 4.460 | -0.040 | -0.881% | 33.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.560 | 4.540 | 4.570 | 4.360 | -0.060 | -1.304% | 49.66万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.540 | 4.600 | 4.630 | 4.490 | 0.040 | 0.877% | 34.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.590 | 4.560 | 4.670 | 4.480 | -0.070 | -1.512% | 54.72万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.460 | 4.630 | 4.650 | 4.440 | 0.130 | 2.889% | 53.74万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.590 | 4.500 | 4.730 | 4.460 | -0.160 | -3.433% | 62.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.940 | 4.660 | 4.950 | 4.580 | -0.420 | -8.268% | 99.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.210 | 5.080 | 5.220 | 5.020 | -0.030 | -0.587% | 41.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.070 | 5.110 | 5.130 | 4.970 | 0.080 | 1.590% | 37.47万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.240 | 5.030 | 5.290 | 5.020 | -0.230 | -4.373% | 57.98万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.530 | 5.260 | 5.530 | 5.240 | -0.330 | -5.903% | 73.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.580 | 5.590 | 5.740 | 5.510 | 0.090 | 1.636% | 72.54万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.530 | 5.500 | 5.570 | 5.460 | -0.110 | -1.961% | 62.87万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.850 | 5.610 | 5.900 | 5.470 | -0.340 | -5.714% | 126.12万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.090 | 5.950 | 6.460 | 5.950 | -0.040 | -0.668% | 177.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.780 | 5.990 | 6.030 | 5.730 | 0.180 | 3.098% | 137.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.950 | 5.810 | 6.000 | 5.740 | -0.070 | -1.190% | 85.58万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.980 | 5.880 | 6.030 | 5.830 | -0.030 | -0.508% | 102.80万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.800 | 5.910 | 5.950 | 5.710 | 0.050 | 0.853% | 134.80万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.680 | 5.860 | 5.920 | 5.640 | 0.190 | 3.351% | 155.51万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.550 | 5.670 | 5.680 | 5.490 | 0.210 | 3.846% | 110.25万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.550 | 5.460 | 5.600 | 5.400 | -0.150 | -2.674% | 82.86万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.450 | 5.610 | 5.700 | 5.390 | -0.100 | -1.751% | 159.23万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.710 | 5.710 | 5.710 | 5.620 | 0.520 | 10.019% | 79.84万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.240 | 5.190 | 5.250 | 5.110 | -0.040 | -0.765% | 38.64万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.300 | 5.230 | 5.330 | 5.180 | -0.120 | -2.243% | 60.55万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.510 | 5.350 | 5.580 | 5.260 | -0.240 | -4.293% | 105.04万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.750 | 5.590 | 5.750 | 5.570 | -0.210 | -3.621% | 96.97万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.650 | 5.800 | 5.880 | 5.590 | 0.150 | 2.655% | 151.57万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.530 | 5.650 | 5.650 | 5.510 | 0.130 | 2.355% | 75.64万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.620 | 5.520 | 5.680 | 5.500 | -0.090 | -1.604% | 65.66万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.580 | 5.610 | 5.610 | 5.470 | 0.020 | 0.358% | 61.47万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.660 | 5.590 | 5.720 | 5.580 | -0.070 | -1.237% | 73.82万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.750 | 5.660 | 5.780 | 5.570 | -0.110 | -1.906% | 93.46万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.650 | 5.770 | 5.840 | 5.610 | 0.000 | 0.000% | 82.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.780 | 5.710 | 5.840 | 5.710 | 0.000 | 0.000% | 88.56万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.940 | 5.800 | 5.940 | 5.720 | 0.000 | 0.000% | 97.49万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.870 | 6.020 | 6.030 | 5.850 | 0.000 | 0.000% | 144.91万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.750 | 5.830 | 5.930 | 5.550 | 0.000 | 0.000% | 118.13万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.430 | 5.890 | 6.460 | 5.890 | 0.000 | 0.000% | 213.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.510 | 6.540 | 6.880 | 6.440 | 0.000 | 0.000% | 227.33万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.880 | 6.530 | 6.880 | 6.420 | 0.000 | 0.000% | 275.90万 | 0.00亿 | 0.000% |