拓尔思（300229）历史行情

以下为拓尔思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
2026-10-09	12.310	12.910	12.970	11.930	0.600	4.874%	22.09万	0.00亿	0.000%
2026-10-08	12.770	12.310	12.790	12.220	-0.460	-3.602%	12.23万	0.00亿	0.000%
2026-10-07	12.900	12.770	13.020	12.710	-0.080	-0.623%	987.93万	1.27亿	1.132%
2026-10-06	12.900	12.770	13.020	12.710	-0.080	-0.623%	987.93万	1.27亿	1.132%
2026-10-05	12.900	12.770	13.020	12.710	-0.080	-0.623%	987.93万	1.27亿	1.132%
2026-10-02	12.900	12.770	13.020	12.710	-0.080	-0.623%	987.93万	1.27亿	1.132%
2026-10-01	12.900	12.770	13.020	12.710	-0.080	-0.623%	987.93万	1.27亿	1.132%
2026-09-30	12.900	12.770	13.020	12.710	-0.080	-0.623%	9.88万	0.00亿	0.000%
2026-09-29	12.530	12.850	12.970	12.460	0.310	2.472%	14.68万	0.00亿	0.000%
2026-09-28	12.940	12.540	12.940	12.340	-0.330	-2.564%	14.65万	0.00亿	0.000%
2026-09-27	13.160	12.870	13.250	12.820	-0.310	-2.352%	1,302.40万	1.69亿	1.492%
2026-09-24	13.160	12.870	13.250	12.820	-0.310	-2.352%	13.02万	0.00亿	0.000%
2026-09-23	13.710	13.180	13.710	13.140	-0.550	-4.006%	23.68万	0.00亿	0.000%
2026-09-22	13.470	13.730	13.910	13.370	0.490	3.701%	32.01万	0.00亿	0.000%
2026-09-21	13.130	13.240	13.480	13.070	0.220	1.690%	18.20万	0.00亿	0.000%
2026-09-18	12.950	13.020	13.200	12.900	0.210	1.639%	15.27万	0.00亿	0.000%
2026-09-17	12.850	12.810	13.020	12.760	-0.110	-0.851%	9.51万	0.00亿	0.000%
2026-09-16	12.870	12.920	13.060	12.660	-0.020	-0.155%	14.43万	0.00亿	0.000%
2026-09-15	13.240	12.940	13.340	12.900	-0.110	-0.843%	19.27万	0.00亿	0.000%
2026-09-14	12.850	13.050	13.250	12.810	0.250	1.953%	19.12万	0.00亿	0.000%
2026-09-11	12.980	12.800	13.030	12.640	-0.290	-2.215%	13.48万	0.00亿	0.000%
2026-09-10	13.290	13.090	13.290	13.030	-0.270	-2.021%	11.58万	0.00亿	0.000%
2026-09-09	13.700	13.360	13.780	13.250	-0.460	-3.329%	19.78万	0.00亿	0.000%
2026-09-08	13.660	13.820	14.090	13.520	0.150	1.097%	21.32万	0.00亿	0.000%
2026-09-07	13.830	13.670	13.990	13.550	-0.120	-0.870%	26.25万	0.00亿	0.000%
2026-09-04	13.930	13.790	14.470	13.720	0.350	2.604%	48.40万	0.00亿	0.000%
2026-09-03	13.690	13.440	13.920	13.420	-0.190	-1.394%	17.31万	0.00亿	0.000%
2026-09-02	13.830	13.630	14.130	13.590	-0.400	-2.851%	23.37万	0.00亿	0.000%
2026-09-01	13.800	14.030	14.790	13.720	0.450	3.314%	46.54万	0.00亿	0.000%
2026-08-31	12.820	13.580	13.620	12.650	0.290	2.182%	31.57万	0.00亿	0.000%
2026-08-28	13.660	13.290	13.860	13.250	-0.020	-0.150%	37.66万	0.00亿	0.000%
2026-08-27	13.170	13.310	13.340	13.050	0.160	1.217%	14.83万	0.00亿	0.000%
2026-08-26	13.200	13.150	13.360	13.050	-0.120	-0.904%	12.74万	0.00亿	0.000%
2026-08-25	13.090	13.270	13.370	12.930	0.130	0.989%	15.29万	0.00亿	0.000%
2026-08-24	13.470	13.140	13.530	13.030	-0.330	-2.450%	14.74万	0.00亿	0.000%
2026-08-21	13.420	13.470	13.580	13.170	-0.050	-0.370%	14.72万	0.00亿	0.000%
2026-08-20	13.590	13.520	13.800	13.380	0.170	1.273%	19.27万	0.00亿	0.000%
2026-08-19	14.040	13.350	14.080	13.300	-0.880	-6.184%	26.66万	0.00亿	0.000%
2026-08-18	14.460	14.230	14.460	13.940	-0.320	-2.199%	26.63万	0.00亿	0.000%
2026-08-17	14.570	14.550	14.580	14.140	0.030	0.207%	22.21万	0.00亿	0.000%
2026-08-14	14.560	14.520	14.980	14.080	-0.040	-0.275%	30.45万	0.00亿	0.000%
2026-08-13	14.950	14.560	15.380	14.550	-0.310	-2.085%	37.42万	0.00亿	0.000%
2026-08-12	15.110	14.870	15.270	14.770	-0.100	-0.668%	27.67万	0.00亿	0.000%
2026-08-11	15.070	14.970	15.480	14.710	-0.100	-0.664%	30.89万	0.00亿	0.000%
2026-08-10	15.390	15.070	15.450	14.960	-0.320	-2.079%	27.13万	0.00亿	0.000%
2026-08-07	15.380	15.390	15.530	14.770	-0.240	-1.536%	44.67万	0.00亿	0.000%
2026-08-06	15.690	15.630	16.200	15.430	-0.520	-3.220%	50.64万	0.00亿	0.000%
2026-08-05	15.900	16.150	16.450	15.760	0.340	2.151%	67.60万	0.00亿	0.000%
2026-08-04	14.470	15.810	16.650	14.430	1.600	11.260%	75.93万	0.00亿	0.000%
2026-08-03	14.330	14.210	14.450	13.900	0.170	1.211%	34.05万	0.00亿	0.000%
2026-07-31	13.060	14.040	14.500	13.060	1.080	8.333%	51.75万	0.00亿	0.000%
2026-07-30	12.770	12.960	13.470	12.720	0.110	0.856%	28.88万	0.00亿	0.000%
2026-07-29	12.680	12.850	12.900	12.500	0.230	1.823%	19.99万	0.00亿	0.000%
2026-07-28	12.400	12.620	12.830	12.290	0.160	1.284%	18.25万	0.00亿	0.000%
2026-07-27	11.780	12.460	12.490	11.770	0.550	4.618%	20.51万	0.00亿	0.000%
2026-07-24	12.340	11.910	12.360	11.910	-0.550	-4.414%	18.81万	0.00亿	0.000%
2026-07-23	12.370	12.460	12.540	12.250	-0.050	-0.400%	17.95万	0.00亿	0.000%
2026-07-22	12.840	12.510	12.860	12.360	-0.410	-3.173%	24.13万	0.00亿	0.000%
2026-07-21	12.360	12.920	12.930	12.070	0.410	3.277%	32.47万	0.00亿	0.000%
2026-07-20	12.600	12.510	13.000	12.200	0.100	0.806%	28.49万	0.00亿	0.000%
2026-07-17	13.260	12.410	13.600	12.400	-0.910	-6.832%	29.03万	0.00亿	0.000%
2026-07-16	12.930	13.320	13.550	12.870	0.270	2.069%	23.40万	0.00亿	0.000%
2026-07-15	12.630	13.050	13.230	12.570	0.380	2.999%	21.50万	0.00亿	0.000%
2026-07-14	13.100	12.670	13.150	12.300	-0.320	-2.463%	21.17万	0.00亿	0.000%
2026-07-13	13.660	12.990	13.900	12.960	-0.730	-5.321%	24.56万	0.00亿	0.000%
2026-07-10	13.300	13.720	14.370	13.060	0.300	2.235%	39.56万	0.00亿	0.000%
2026-07-09	13.010	13.420	13.670	12.900	0.270	2.053%	24.47万	0.00亿	0.000%
2026-07-08	12.800	13.150	13.300	12.750	0.330	2.574%	20.71万	0.00亿	0.000%
2026-07-07	13.200	12.820	13.380	12.740	-0.390	-2.952%	17.46万	0.00亿	0.000%
2026-07-06	13.440	13.210	13.680	13.210	-0.380	-2.796%	16.48万	0.00亿	0.000%
2026-07-03	13.740	13.590	13.940	13.460	-0.210	-1.522%	21.85万	0.00亿	0.000%
2026-07-02	14.370	13.800	14.510	13.720	-0.290	-2.058%	27.69万	0.00亿	0.000%
2026-07-01	13.830	14.090	14.340	13.680	0.270	1.954%	22.08万	0.00亿	0.000%
2026-06-30	13.500	13.820	13.950	13.370	0.350	2.598%	17.70万	0.00亿	0.000%
2026-06-29	13.700	13.470	14.080	13.310	-0.190	-1.391%	19.79万	0.00亿	0.000%
2026-06-26	14.400	13.660	14.400	13.620	-0.840	-5.793%	25.83万	0.00亿	0.000%
2026-06-25	15.130	14.500	15.200	14.470	-0.690	-4.542%	29.09万	0.00亿	0.000%
2026-06-24	15.730	15.190	15.730	15.060	-0.450	-2.877%	19.23万	0.00亿	0.000%
2026-06-23	16.000	15.640	16.370	15.550	-0.600	-3.695%	22.36万	0.00亿	0.000%
2026-06-22	15.480	16.240	16.250	15.240	0.600	3.836%	31.96万	0.00亿	0.000%
2026-06-18	15.310	15.640	15.980	15.040	0.340	2.222%	24.97万	0.00亿	0.000%
2026-06-17	15.510	15.300	15.600	15.170	-0.340	-2.174%	15.96万	0.00亿	0.000%
2026-06-16	15.450	15.640	15.670	15.260	0.030	0.192%	17.57万	0.00亿	0.000%
2026-06-15	15.390	15.610	15.750	15.320	0.460	3.036%	18.77万	0.00亿	0.000%
2026-06-12	15.400	15.150	15.550	15.070	0.060	0.398%	17.82万	0.00亿	0.000%
2026-06-11	15.780	15.090	15.950	14.910	-0.880	-5.510%	22.44万	0.00亿	0.000%
2026-06-10	16.450	15.970	16.720	15.800	-0.830	-4.940%	22.87万	0.00亿	0.000%
2026-06-09	15.900	16.800	16.990	15.510	1.130	7.211%	35.39万	0.00亿	0.000%
2026-06-08	15.550	15.670	16.030	15.400	-0.300	-1.879%	18.49万	0.00亿	0.000%
2026-06-05	15.850	15.970	16.280	15.610	0.010	0.063%	17.76万	0.00亿	0.000%
2026-06-04	16.350	15.960	16.350	15.760	-0.520	-3.155%	22.76万	0.00亿	0.000%
2026-06-03	16.840	16.480	17.020	16.410	-0.430	-2.543%	19.83万	0.00亿	0.000%
2026-06-02	17.330	16.910	17.500	16.630	-0.460	-2.648%	21.61万	0.00亿	0.000%
2026-06-01	16.650	17.370	17.960	16.600	0.800	4.828%	32.62万	0.00亿	0.000%
2026-05-29	17.180	16.570	17.500	16.510	-0.470	-2.758%	22.98万	0.00亿	0.000%
2026-05-28	17.390	17.040	17.390	16.500	-0.290	-1.673%	27.41万	0.00亿	0.000%
2026-05-27	17.960	17.330	18.150	17.310	-0.640	-3.561%	20.40万	0.00亿	0.000%
2026-05-26	18.210	17.970	18.210	17.670	-0.490	-2.654%	23.20万	0.00亿	0.000%
2026-05-25	18.540	18.460	19.150	18.240	0.090	0.490%	22.53万	0.00亿	0.000%
2026-05-22	18.330	18.370	18.500	17.880	0.120	0.658%	23.47万	0.00亿	0.000%
2026-05-21	19.120	18.250	19.400	18.150	-0.680	-3.592%	30.09万	0.00亿	0.000%
2026-05-20	19.460	18.930	19.780	18.850	-0.650	-3.320%	28.94万	0.00亿	0.000%
2026-05-19	19.010	19.580	19.750	18.920	0.480	2.513%	33.77万	0.00亿	0.000%
2026-05-18	18.550	19.100	19.270	18.530	0.410	2.194%	25.58万	0.00亿	0.000%
2026-05-15	18.600	18.690	19.320	18.570	0.120	0.646%	29.10万	0.00亿	0.000%
2026-05-14	19.600	18.570	19.930	18.500	-0.780	-4.031%	28.66万	0.00亿	0.000%
2026-05-13	18.990	19.350	19.410	18.720	0.230	1.203%	22.03万	0.00亿	0.000%
2026-05-12	19.510	19.120	19.600	19.040	-0.530	-2.697%	24.97万	0.00亿	0.000%
2026-05-11	19.630	19.650	20.020	19.410	0.160	0.821%	31.00万	0.00亿	0.000%
2026-05-08	19.910	19.490	20.150	19.440	-0.030	-0.154%	41.11万	0.00亿	0.000%
2026-05-07	18.730	19.520	19.590	18.670	0.800	4.274%	38.42万	0.00亿	0.000%
2026-05-06	18.090	18.720	19.000	18.050	0.850	4.757%	34.81万	0.00亿	0.000%
2026-04-30	17.910	17.870	18.070	17.760	-0.080	-0.446%	14.31万	0.00亿	0.000%
2026-04-29	17.540	17.950	18.170	17.500	0.420	2.396%	19.73万	0.00亿	0.000%
2026-04-28	18.100	17.530	18.100	17.410	-0.660	-3.628%	22.92万	0.00亿	0.000%
2026-04-27	18.500	18.190	18.550	17.970	-0.150	-0.818%	21.77万	0.00亿	0.000%
2026-04-24	18.090	18.340	18.900	17.600	0.170	0.936%	39.25万	0.00亿	0.000%
2026-04-23	18.280	18.170	18.510	17.950	-0.790	-4.167%	37.39万	0.00亿	0.000%
2026-04-22	18.520	18.960	19.050	18.410	0.390	2.100%	24.65万	0.00亿	0.000%
2026-04-21	18.870	18.570	18.930	18.460	-0.440	-2.315%	19.40万	0.00亿	0.000%
2026-04-20	18.800	19.010	19.280	18.680	0.300	1.603%	25.79万	0.00亿	0.000%
2026-04-17	18.580	18.710	18.880	18.530	-0.010	-0.053%	16.70万	0.00亿	0.000%
2026-04-16	18.580	18.720	18.780	18.530	0.330	1.794%	22.01万	0.00亿	0.000%
2026-04-15	18.840	18.390	18.860	18.310	-0.320	-1.710%	21.07万	0.00亿	0.000%
2026-04-14	18.720	18.710	18.920	18.540	0.360	1.962%	23.62万	0.00亿	0.000%
2026-04-13	18.190	18.350	18.510	17.980	0.000	0.000%	16.83万	0.00亿	0.000%
2026-04-10	18.470	18.470	18.920	18.360	0.000	0.000%	26.20万	0.00亿	0.000%
2026-04-09	18.510	18.160	18.630	18.120	0.000	0.000%	23.93万	0.00亿	0.000%
2026-04-08	17.760	18.890	18.920	17.760	0.000	0.000%	36.98万	0.00亿	0.000%
2026-04-07	17.190	17.250	17.400	17.080	0.000	0.000%	10.70万	0.00亿	0.000%
2026-04-03	17.750	17.110	17.790	17.110	0.000	0.000%	12.76万	0.00亿	0.000%
2026-04-02	18.100	17.560	18.150	17.450	0.000	0.000%	17.55万	0.00亿	0.000%
2026-04-01	18.300	18.230	18.360	18.020	0.000	0.000%	15.36万	0.00亿	0.000%