拓维信息（002261）历史行情

以下为拓维信息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	23.730	24.020	24.650	23.450	0.300	1.265%	30.02万	0.00亿	0.000%
2026-10-07	24.210	23.720	24.220	23.700	-0.360	-1.495%	1,914.19万	4.57亿	1.670%
2026-10-06	24.210	23.720	24.220	23.700	-0.360	-1.495%	1,914.19万	4.57亿	1.670%
2026-10-05	24.210	23.720	24.220	23.700	-0.360	-1.495%	1,914.19万	4.57亿	1.670%
2026-10-02	24.210	23.720	24.220	23.700	-0.360	-1.495%	1,914.19万	4.57亿	1.670%
2026-10-01	24.210	23.720	24.220	23.700	-0.360	-1.495%	1,914.19万	4.57亿	1.670%
2026-09-30	24.210	23.720	24.220	23.700	-0.360	-1.495%	19.14万	0.00亿	0.000%
2026-09-29	24.110	24.080	24.280	24.030	-0.020	-0.083%	14.19万	0.00亿	0.000%
2026-09-28	24.930	24.100	24.930	24.070	-0.830	-3.329%	24.85万	0.00亿	0.000%
2026-09-27	25.190	24.930	25.340	24.920	-0.310	-1.228%	2,099.25万	5.26亿	1.832%
2026-09-24	25.190	24.930	25.340	24.920	-0.310	-1.228%	20.99万	0.00亿	0.000%
2026-09-23	25.730	25.240	25.820	25.240	-0.640	-2.473%	30.56万	0.00亿	0.000%
2026-09-22	26.200	25.880	26.300	25.820	-0.060	-0.231%	43.60万	0.00亿	0.000%
2026-09-21	25.740	25.940	26.100	25.740	-0.060	-0.231%	43.84万	0.00亿	0.000%
2026-09-18	25.460	26.000	26.430	25.300	0.900	3.586%	67.27万	0.00亿	0.000%
2026-09-17	25.080	25.100	25.400	24.950	0.020	0.080%	18.72万	0.00亿	0.000%
2026-09-16	25.170	25.080	25.260	24.800	0.020	0.080%	22.22万	0.00亿	0.000%
2026-09-15	25.180	25.060	25.420	25.050	-0.120	-0.477%	16.87万	0.00亿	0.000%
2026-09-14	25.030	25.180	25.360	25.030	-0.120	-0.474%	17.10万	0.00亿	0.000%
2026-09-11	25.020	25.300	25.600	24.820	0.080	0.317%	29.34万	0.00亿	0.000%
2026-09-10	25.400	25.220	25.510	25.210	-0.495	-1.925%	19.68万	0.00亿	0.000%
2026-09-09	25.615	25.715	26.175	25.205	-0.050	-0.194%	31.63万	0.00亿	0.000%
2026-09-08	25.845	25.765	26.135	25.675	-0.090	-0.348%	28.59万	0.00亿	0.000%
2026-09-07	25.785	25.855	25.915	25.435	0.400	1.571%	31.31万	0.00亿	0.000%
2026-09-04	25.665	25.455	25.925	25.365	0.070	0.276%	33.53万	0.00亿	0.000%
2026-09-03	25.565	25.385	25.735	25.295	-0.060	-0.236%	21.62万	0.00亿	0.000%
2026-09-02	25.765	25.445	25.875	25.405	-0.800	-3.048%	37.50万	0.00亿	0.000%
2026-09-01	25.575	26.245	26.695	25.555	0.670	2.620%	65.93万	0.00亿	0.000%
2026-08-31	24.985	25.575	25.605	24.985	0.100	0.393%	25.39万	0.00亿	0.000%
2026-08-28	25.635	25.475	26.135	25.475	-0.100	-0.391%	36.81万	0.00亿	0.000%
2026-08-27	25.365	25.575	25.625	25.315	0.210	0.828%	27.20万	0.00亿	0.000%
2026-08-26	25.155	25.365	25.525	25.025	0.210	0.835%	25.61万	0.00亿	0.000%
2026-08-25	24.875	25.155	25.275	24.775	0.100	0.399%	20.27万	0.00亿	0.000%
2026-08-24	25.505	25.055	25.535	24.985	-0.420	-1.649%	23.28万	0.00亿	0.000%
2026-08-21	25.415	25.475	25.775	24.985	-0.170	-0.663%	28.49万	0.00亿	0.000%
2026-08-20	25.635	25.645	26.205	25.395	0.010	0.039%	36.17万	0.00亿	0.000%
2026-08-19	26.275	25.635	26.375	25.625	-1.530	-5.632%	63.51万	0.00亿	0.000%
2026-08-18	26.475	27.165	27.905	25.765	0.480	1.799%	112.83万	0.00亿	0.000%
2026-08-17	26.395	26.685	26.715	25.895	0.270	1.022%	52.23万	0.00亿	0.000%
2026-08-14	26.175	26.415	26.525	25.705	0.290	1.110%	55.10万	0.00亿	0.000%
2026-08-13	26.635	26.125	27.055	26.115	-0.120	-0.457%	62.20万	0.00亿	0.000%
2026-08-12	26.575	26.245	26.715	26.085	-0.050	-0.190%	36.52万	0.00亿	0.000%
2026-08-11	25.975	26.295	26.765	25.475	0.310	1.193%	56.15万	0.00亿	0.000%
2026-08-10	26.465	25.985	26.625	25.795	-1.180	-4.344%	75.66万	0.00亿	0.000%
2026-08-07	27.375	27.165	27.595	26.595	-0.210	-0.767%	44.65万	0.00亿	0.000%
2026-08-06	27.445	27.375	27.835	26.985	-0.410	-1.476%	51.47万	0.00亿	0.000%
2026-08-05	27.055	27.785	28.155	26.975	0.430	1.572%	65.75万	0.00亿	0.000%
2026-08-04	26.475	27.355	27.555	26.405	1.170	4.468%	66.14万	0.00亿	0.000%
2026-08-03	25.905	26.185	26.645	25.875	0.280	1.081%	45.17万	0.00亿	0.000%
2026-07-31	25.175	25.905	26.425	25.135	1.340	5.455%	75.03万	0.00亿	0.000%
2026-07-30	25.975	24.565	26.285	24.495	-1.670	-6.366%	61.35万	0.00亿	0.000%
2026-07-29	26.475	26.235	26.835	25.355	-0.350	-1.317%	54.10万	0.00亿	0.000%
2026-07-28	26.745	26.585	27.165	26.375	-0.650	-2.387%	39.53万	0.00亿	0.000%
2026-07-27	26.475	27.235	27.315	25.815	0.400	1.491%	51.41万	0.00亿	0.000%
2026-07-24	27.435	26.835	28.095	26.815	-1.150	-4.109%	55.49万	0.00亿	0.000%
2026-07-23	28.435	27.985	29.045	27.685	-0.720	-2.508%	68.16万	0.00亿	0.000%
2026-07-22	27.485	28.705	29.385	27.285	0.740	2.646%	101.87万	0.00亿	0.000%
2026-07-21	27.255	27.965	28.155	26.355	0.190	0.684%	91.08万	0.00亿	0.000%
2026-07-20	27.875	27.775	28.655	26.475	0.420	1.535%	84.05万	0.00亿	0.000%
2026-07-17	29.175	27.355	29.775	27.075	-2.570	-8.588%	105.33万	0.00亿	0.000%
2026-07-16	27.225	29.925	30.915	27.195	1.820	6.476%	138.00万	0.00亿	0.000%
2026-07-15	29.775	28.105	29.775	27.755	-2.460	-8.048%	105.60万	0.00亿	0.000%
2026-07-14	33.625	30.565	33.855	29.975	-2.410	-7.309%	129.99万	0.00亿	0.000%
2026-07-13	31.975	32.975	33.475	31.775	0.920	2.870%	137.53万	0.00亿	0.000%
2026-07-10	31.585	32.055	32.955	30.775	0.160	0.502%	138.92万	0.00亿	0.000%
2026-07-09	29.975	31.895	32.375	29.655	1.080	3.505%	140.17万	0.00亿	0.000%
2026-07-08	29.705	30.815	31.295	29.165	2.040	7.089%	120.72万	0.00亿	0.000%
2026-07-07	29.505	28.775	30.275	28.775	-1.300	-4.323%	56.71万	0.00亿	0.000%
2026-07-06	29.155	30.075	30.365	28.725	0.920	3.156%	83.76万	0.00亿	0.000%
2026-07-03	29.715	29.155	29.975	28.805	-0.710	-2.377%	87.82万	0.00亿	0.000%
2026-07-02	28.075	29.865	31.295	27.975	1.420	4.992%	143.71万	0.00亿	0.000%
2026-07-01	28.075	28.445	28.915	27.785	0.460	1.644%	50.93万	0.00亿	0.000%
2026-06-30	27.125	27.985	28.205	26.855	1.150	4.285%	50.12万	0.00亿	0.000%
2026-06-29	26.775	26.835	27.375	26.385	-0.030	-0.112%	42.91万	0.00亿	0.000%
2026-06-26	28.295	26.865	28.875	26.865	-1.570	-5.521%	58.23万	0.00亿	0.000%
2026-06-25	28.885	28.435	29.425	28.265	-0.780	-2.670%	55.00万	0.00亿	0.000%
2026-06-24	29.575	29.215	29.575	28.485	-0.620	-2.078%	55.84万	0.00亿	0.000%
2026-06-23	30.765	29.835	31.045	29.825	-1.340	-4.298%	59.88万	0.00亿	0.000%
2026-06-22	30.375	31.175	31.335	29.985	0.660	2.163%	79.92万	0.00亿	0.000%
2026-06-18	29.835	30.515	30.735	29.455	1.040	3.528%	78.05万	0.00亿	0.000%
2026-06-17	29.675	29.475	29.945	29.215	-0.510	-1.701%	50.08万	0.00亿	0.000%
2026-06-16	29.825	29.985	30.175	29.385	-0.180	-0.597%	54.79万	0.00亿	0.000%
2026-06-15	29.795	30.165	30.275	29.535	0.380	1.276%	67.62万	0.00亿	0.000%
2026-06-12	29.175	29.785	30.565	28.825	0.890	3.080%	92.74万	0.00亿	0.000%
2026-06-11	30.565	28.895	30.565	28.855	-1.990	-6.443%	87.06万	0.00亿	0.000%
2026-06-10	28.085	30.885	30.885	27.985	2.810	10.009%	61.68万	0.00亿	0.000%
2026-06-09	27.465	28.075	28.475	26.875	1.050	3.885%	54.10万	0.00亿	0.000%
2026-06-08	27.225	27.025	28.145	26.625	-1.340	-4.724%	50.02万	0.00亿	0.000%
2026-06-05	28.975	28.365	29.075	28.095	-0.640	-2.207%	47.48万	0.00亿	0.000%
2026-06-04	29.535	29.005	29.575	28.795	-0.840	-2.815%	47.29万	0.00亿	0.000%
2026-06-03	29.975	29.845	30.375	29.625	-0.170	-0.566%	39.27万	0.00亿	0.000%
2026-06-02	30.475	30.015	30.565	29.445	-0.440	-1.445%	40.65万	0.00亿	0.000%
2026-06-01	29.715	30.455	30.835	29.705	0.800	2.698%	51.41万	0.00亿	0.000%
2026-05-29	30.925	29.655	31.245	29.525	-1.180	-3.827%	49.51万	0.00亿	0.000%
2026-05-28	30.525	30.835	31.065	29.915	0.310	1.016%	54.24万	0.00亿	0.000%
2026-05-27	31.975	30.525	31.975	30.435	-1.700	-5.275%	71.87万	0.00亿	0.000%
2026-05-26	32.815	32.225	33.415	31.985	-0.920	-2.776%	54.45万	0.00亿	0.000%
2026-05-25	32.375	33.145	33.425	31.815	0.940	2.919%	81.21万	0.00亿	0.000%
2026-05-22	32.245	32.205	32.555	31.655	-0.040	-0.124%	56.00万	0.00亿	0.000%
2026-05-21	34.075	32.245	34.075	32.195	-1.430	-4.246%	73.49万	0.00亿	0.000%
2026-05-20	34.425	33.675	34.655	33.575	-0.980	-2.828%	61.68万	0.00亿	0.000%
2026-05-19	33.815	34.655	34.665	33.245	0.750	2.212%	76.10万	0.00亿	0.000%
2026-05-18	33.655	33.905	34.165	33.525	0.600	1.802%	60.03万	0.00亿	0.000%
2026-05-15	33.515	33.305	34.085	33.195	-0.340	-1.011%	69.37万	0.00亿	0.000%
2026-05-14	35.505	33.645	35.675	33.625	-1.560	-4.431%	90.34万	0.00亿	0.000%
2026-05-13	33.675	35.205	35.475	33.395	1.220	3.590%	108.23万	0.00亿	0.000%
2026-05-12	35.155	33.985	35.155	33.675	-1.210	-3.438%	107.66万	0.00亿	0.000%
2026-05-11	36.255	35.195	36.525	35.175	-0.650	-1.813%	117.61万	0.00亿	0.000%
2026-05-08	36.535	35.845	36.915	35.775	-1.880	-4.983%	142.87万	0.00亿	0.000%
2026-05-07	37.595	37.725	37.875	37.255	0.150	0.399%	100.71万	0.00亿	0.000%
2026-05-06	36.135	37.575	38.355	36.125	2.160	6.099%	165.44万	0.00亿	0.000%
2026-04-30	34.945	35.415	35.765	34.675	0.530	1.519%	92.64万	0.00亿	0.000%
2026-04-29	34.255	34.885	35.355	33.935	-0.120	-0.343%	105.23万	0.00亿	0.000%
2026-04-28	36.855	35.005	36.975	34.445	-3.270	-8.543%	202.32万	0.00亿	0.000%
2026-04-27	39.525	38.275	39.755	38.125	-1.180	-2.991%	169.91万	0.00亿	0.000%
2026-04-24	37.805	39.455	40.635	36.915	1.260	3.299%	217.81万	0.00亿	0.000%
2026-04-23	38.015	38.195	39.135	37.975	-0.210	-0.547%	133.55万	0.00亿	0.000%
2026-04-22	36.135	38.405	39.455	35.635	2.280	6.311%	188.68万	0.00亿	0.000%
2026-04-21	37.045	36.125	37.255	35.875	-1.520	-4.038%	102.06万	0.00亿	0.000%
2026-04-20	38.245	37.645	38.735	37.475	0.010	0.027%	137.87万	0.00亿	0.000%
2026-04-17	36.825	37.635	37.925	36.685	0.540	1.456%	112.01万	0.00亿	0.000%
2026-04-16	36.575	37.095	37.415	36.375	0.720	1.979%	114.27万	0.00亿	0.000%
2026-04-15	36.725	36.375	37.265	36.065	-0.090	-0.247%	100.67万	0.00亿	0.000%
2026-04-14	36.535	36.465	36.955	36.105	0.500	1.390%	89.05万	0.00亿	0.000%
2026-04-13	35.275	35.965	36.355	35.265	0.000	0.000%	66.54万	0.00亿	0.000%
2026-04-10	36.225	35.765	36.785	35.745	0.000	0.000%	90.04万	0.00亿	0.000%
2026-04-09	35.585	35.855	36.435	35.585	0.000	0.000%	92.06万	0.00亿	0.000%
2026-04-08	34.975	36.175	36.275	34.955	0.000	0.000%	136.34万	0.00亿	0.000%
2026-04-07	34.015	33.785	34.445	33.645	0.000	0.000%	61.26万	0.00亿	0.000%
2026-04-03	33.895	33.545	34.285	33.195	0.000	0.000%	65.97万	0.00亿	0.000%
2026-04-02	34.885	33.415	34.975	33.325	0.000	0.000%	87.87万	0.00亿	0.000%
2026-04-01	34.845	35.205	35.835	34.755	0.000	0.000%	102.57万	0.00亿	0.000%