拓山重工(001226)股票信息
| 股票代码 | 001226 |
| 股票名称 | 拓山重工 |
| 最新价/元 | 24.86 |
| 涨跌额/元 | 2.26 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 24.86 |
| 卖出/元 | 0.00 |
| 昨收/元 | 22.60 |
| 今开/元 | 23.15 |
| 最高/元 | 24.86 |
| 最低/元 | 23.06 |
| 成交量/手 | 53079.50 |
| 成交额/万 | 12784.96 |
| 股净值/元 | -148.33 |
| 市净率 | 2.53 |
| 总市值/万 | 185621.42 |
| 流通值/万 | 46405.42 |
| 换手率/% | 28.44 |
| 入市日期 | 2022-06-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
拓山重工(001226)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 23.15 | 24.86 | 2.26 | 10.00 | 53079.50 | 12784.96 | 28.44 |
| 2024-09-27 | 21.78 | 22.60 | 0.81 | 3.72 | 35223.00 | 7866.07 | 18.87 |
| 2024-09-26 | 21.67 | 21.79 | 0.19 | 0.88 | 27108.00 | 5836.88 | 14.52 |
| 2024-09-25 | 21.17 | 21.60 | 0.57 | 2.71 | 20235.00 | 4343.04 | 10.84 |
| 2024-09-24 | 20.52 | 21.03 | 0.63 | 3.09 | 12132.00 | 2519.84 | 6.50 |
| 2024-09-23 | 20.43 | 20.40 | 0.02 | 0.10 | 5244.00 | 1072.23 | 2.81 |
| 2024-09-20 | 20.60 | 20.38 | -0.18 | -0.88 | 6422.00 | 1310.62 | 3.44 |
| 2024-09-19 | 19.95 | 20.56 | 0.63 | 3.16 | 9858.00 | 2004.18 | 5.28 |
| 2024-09-18 | 20.01 | 19.93 | -0.13 | -0.65 | 9752.00 | 1922.65 | 5.22 |
| 2024-09-13 | 20.42 | 20.06 | -0.36 | -1.76 | 9302.00 | 1880.75 | 4.98 |
| 2024-09-12 | 20.61 | 20.42 | -0.33 | -1.59 | 8085.00 | 1674.69 | 4.33 |
| 2024-09-11 | 21.10 | 20.75 | -0.18 | -0.86 | 5943.00 | 1236.34 | 3.18 |
| 2024-09-10 | 20.69 | 20.93 | 0.24 | 1.16 | 8806.00 | 1825.53 | 4.72 |
| 2024-09-09 | 20.80 | 20.69 | 0.05 | 0.24 | 9951.00 | 2055.30 | 5.33 |
| 2024-09-06 | 21.11 | 20.64 | -0.47 | -2.23 | 9002.00 | 1880.33 | 4.82 |
| 2024-09-05 | 20.94 | 21.11 | 0.17 | 0.81 | 7260.00 | 1527.44 | 3.89 |
| 2024-09-04 | 20.96 | 20.94 | -0.09 | -0.43 | 8619.00 | 1800.44 | 4.62 |
| 2024-09-03 | 20.93 | 21.03 | 0.16 | 0.77 | 8365.00 | 1760.31 | 4.48 |
| 2024-09-02 | 21.21 | 20.87 | -0.31 | -1.46 | 12229.00 | 2580.18 | 6.55 |
| 2024-08-30 | 21.01 | 21.18 | 0.16 | 0.76 | 14298.00 | 3041.50 | 7.66 |
| 2024-08-29 | 20.90 | 21.02 | 0.14 | 0.67 | 13321.00 | 2773.69 | 7.14 |
| 2024-08-28 | 20.46 | 20.88 | 0.43 | 2.10 | 13346.00 | 2774.96 | 7.15 |
| 2024-08-27 | 20.79 | 20.45 | -0.39 | -1.87 | 9612.00 | 1977.01 | 5.15 |
| 2024-08-26 | 20.28 | 20.84 | 0.41 | 2.01 | 8804.00 | 1825.16 | 4.72 |
| 2024-08-23 | 20.57 | 20.43 | -0.14 | -0.68 | 11363.44 | 2319.61 | 6.09 |
| 2024-08-22 | 21.29 | 20.57 | -0.80 | -3.74 | 15924.00 | 3340.10 | 8.53 |
| 2024-08-21 | 20.72 | 21.37 | 0.57 | 2.74 | 21470.00 | 4612.05 | 11.50 |
| 2024-08-20 | 21.12 | 20.80 | -0.30 | -1.42 | 11077.40 | 2314.88 | 5.93 |
| 2024-08-19 | 21.58 | 21.10 | -0.54 | -2.50 | 14095.00 | 3017.84 | 7.55 |
| 2024-08-16 | 21.94 | 21.64 | -0.24 | -1.10 | 12668.00 | 2758.73 | 6.79 |
| 2024-08-15 | 22.00 | 21.88 | -0.12 | -0.55 | 15940.00 | 3493.83 | 8.54 |
| 2024-08-14 | 22.45 | 22.00 | -0.24 | -1.08 | 12695.00 | 2828.98 | 6.80 |
| 2024-08-13 | 22.09 | 22.24 | 0.21 | 0.95 | 14438.00 | 3186.93 | 7.73 |
| 2024-08-12 | 22.41 | 22.03 | -0.37 | -1.65 | 12611.00 | 2785.68 | 6.76 |
| 2024-08-09 | 22.45 | 22.40 | -0.03 | -0.13 | 13254.00 | 3001.91 | 7.10 |
| 2024-08-08 | 22.69 | 22.43 | -0.28 | -1.23 | 13751.00 | 3086.05 | 7.37 |
| 2024-08-07 | 22.54 | 22.71 | 0.06 | 0.27 | 15074.00 | 3417.68 | 8.08 |
| 2024-08-06 | 22.00 | 22.65 | 0.71 | 3.24 | 18115.00 | 4054.08 | 9.70 |
| 2024-08-05 | 22.40 | 21.94 | -0.58 | -2.58 | 22341.00 | 5004.08 | 11.97 |
| 2024-08-02 | 22.96 | 22.52 | -0.55 | -2.38 | 23035.00 | 5279.98 | 12.34 |
| 2024-08-01 | 22.88 | 23.07 | 0.25 | 1.10 | 32490.00 | 7536.32 | 17.41 |
| 2024-07-31 | 22.10 | 22.82 | 0.66 | 2.98 | 42734.00 | 9660.51 | 22.89 |
| 2024-07-30 | 22.84 | 22.16 | -0.04 | -0.18 | 31696.00 | 7069.46 | 16.98 |
| 2024-07-29 | 22.68 | 22.20 | -0.74 | -3.23 | 54385.00 | 12115.10 | 29.13 |
| 2024-07-26 | 25.49 | 22.94 | -2.55 | -10.00 | 83831.00 | 20307.93 | 44.91 |
| 2024-07-25 | 25.58 | 25.49 | -0.38 | -1.47 | 27638.44 | 7062.74 | 14.81 |
| 2024-07-24 | 24.60 | 25.87 | 1.17 | 4.74 | 40584.00 | 10302.23 | 21.74 |
| 2024-07-23 | 24.40 | 24.70 | 0.14 | 0.57 | 37980.00 | 9418.84 | 20.35 |
| 2024-07-22 | 22.96 | 24.56 | 1.31 | 5.63 | 33261.00 | 7962.79 | 17.82 |
| 2024-07-19 | 22.05 | 23.25 | 0.99 | 4.45 | 25405.00 | 5789.56 | 13.61 |
| 2024-07-18 | 22.33 | 22.26 | -0.30 | -1.33 | 15918.00 | 3503.61 | 8.53 |
| 2024-07-17 | 23.40 | 22.56 | -0.53 | -2.30 | 16163.00 | 3679.38 | 8.66 |
| 2024-07-16 | 23.68 | 23.09 | -0.74 | -3.11 | 21848.00 | 5097.94 | 11.70 |
| 2024-07-15 | 24.78 | 23.83 | 0.09 | 0.38 | 28060.00 | 6729.01 | 15.03 |
| 2024-07-12 | 23.98 | 23.74 | 0.40 | 1.71 | 25612.00 | 6051.29 | 13.72 |
| 2024-07-11 | 22.46 | 23.34 | 1.58 | 7.26 | 35035.00 | 7972.86 | 18.77 |
| 2024-07-10 | 23.00 | 21.76 | -1.17 | -5.10 | 30903.00 | 6767.86 | 16.56 |
| 2024-07-09 | 23.40 | 22.93 | -0.43 | -1.84 | 34567.00 | 7861.60 | 18.52 |
| 2024-07-08 | 25.65 | 23.36 | -2.22 | -8.68 | 27390.00 | 6651.58 | 14.67 |
| 2024-07-05 | 25.95 | 25.58 | 0.03 | 0.12 | 22856.00 | 5817.50 | 12.24 |
| 2024-07-04 | 26.84 | 25.55 | -1.29 | -4.81 | 26247.00 | 6791.85 | 14.06 |
| 2024-07-03 | 27.30 | 26.84 | -0.46 | -1.69 | 19684.00 | 5312.19 | 10.54 |
| 2024-07-02 | 27.88 | 27.30 | -0.15 | -0.55 | 25274.04 | 6869.86 | 13.54 |
| 2024-07-01 | 27.06 | 27.45 | 0.16 | 0.59 | 31852.00 | 8725.18 | 17.06 |
| 2024-06-28 | 28.86 | 27.29 | -1.14 | -4.01 | 40850.04 | 11324.45 | 21.88 |
| 2024-06-27 | 28.66 | 28.43 | -0.02 | -0.07 | 49368.00 | 14292.45 | 26.45 |
| 2024-06-26 | 25.20 | 28.45 | 2.59 | 10.02 | 46134.00 | 12584.78 | 24.71 |
| 2024-06-25 | 25.65 | 25.86 | 0.39 | 1.53 | 27741.00 | 7193.19 | 14.86 |
| 2024-06-24 | 26.20 | 25.47 | -1.39 | -5.18 | 41819.00 | 10739.19 | 22.40 |
| 2024-06-21 | 24.11 | 26.86 | 2.26 | 9.19 | 65708.00 | 17367.62 | 35.20 |
| 2024-06-20 | 25.60 | 24.60 | -1.40 | -5.39 | 34651.00 | 8751.24 | 18.56 |
| 2024-06-19 | 26.81 | 26.00 | -0.66 | -2.48 | 23136.00 | 6144.83 | 12.39 |
| 2024-06-18 | 26.56 | 26.66 | 0.62 | 2.38 | 24367.00 | 6375.07 | 13.05 |
| 2024-06-17 | 26.98 | 26.04 | -1.10 | -4.05 | 31296.00 | 8233.82 | 16.77 |
| 2024-06-14 | 26.35 | 27.14 | 0.98 | 3.75 | 34287.00 | 9105.17 | 18.37 |
| 2024-06-13 | 26.70 | 26.16 | -0.15 | -0.57 | 18417.00 | 4843.06 | 9.87 |
| 2024-06-12 | 26.81 | 26.31 | 0.10 | 0.38 | 23816.00 | 6238.40 | 12.76 |
| 2024-06-11 | 25.79 | 26.21 | -0.15 | -0.57 | 17537.00 | 4569.28 | 9.39 |
| 2024-06-07 | 29.14 | 26.36 | -2.85 | -9.76 | 40605.00 | 10970.16 | 21.75 |
| 2024-06-06 | 32.46 | 29.21 | -3.25 | -10.01 | 28073.00 | 8369.82 | 15.04 |
| 2024-06-05 | 32.50 | 32.46 | 0.01 | 0.03 | 19782.00 | 6532.74 | 10.60 |
| 2024-06-04 | 31.99 | 32.45 | 0.04 | 0.12 | 14351.00 | 4620.71 | 7.69 |
| 2024-06-03 | 32.90 | 32.41 | -0.55 | -1.67 | 18390.00 | 6006.44 | 9.85 |
| 2024-05-31 | 32.57 | 32.96 | 0.25 | 0.76 | 12568.00 | 4119.29 | 6.73 |
| 2024-05-30 | 32.90 | 32.71 | -0.19 | -0.58 | 11272.00 | 3707.76 | 6.04 |
| 2024-05-29 | 32.81 | 32.90 | 0.22 | 0.67 | 13742.00 | 4506.90 | 7.36 |
| 2024-05-28 | 33.45 | 32.68 | -1.12 | -3.31 | 12430.00 | 4139.05 | 6.66 |
| 2024-05-27 | 34.30 | 33.80 | -0.21 | -0.62 | 12508.00 | 4227.35 | 6.70 |
| 2024-05-24 | 33.65 | 34.01 | 0.31 | 0.92 | 10613.00 | 3596.30 | 5.69 |
| 2024-05-23 | 34.42 | 33.70 | -0.77 | -2.23 | 11891.00 | 4052.96 | 6.37 |
| 2024-05-22 | 34.08 | 34.47 | 0.07 | 0.20 | 10579.00 | 3630.79 | 5.67 |
| 2024-05-21 | 34.08 | 34.40 | 0.45 | 1.33 | 13730.00 | 4693.27 | 7.36 |
| 2024-05-20 | 34.35 | 33.95 | -0.37 | -1.08 | 18819.00 | 6474.72 | 10.08 |
| 2024-05-17 | 34.29 | 34.32 | 0.02 | 0.06 | 14955.00 | 5091.26 | 8.01 |
| 2024-05-16 | 34.48 | 34.30 | -0.29 | -0.84 | 18874.00 | 6469.17 | 10.11 |
| 2024-05-15 | 34.50 | 34.59 | 0.01 | 0.03 | 14379.00 | 5013.55 | 7.70 |
| 2024-05-14 | 34.53 | 34.58 | -0.68 | -1.93 | 11687.00 | 4026.25 | 6.26 |
| 2024-05-13 | 35.80 | 35.26 | -0.64 | -1.78 | 22309.00 | 7860.11 | 11.95 |
| 2024-05-10 | 35.35 | 35.90 | 0.51 | 1.44 | 26437.00 | 9372.66 | 14.16 |
| 2024-05-09 | 35.17 | 35.39 | -0.05 | -0.14 | 22773.08 | 8099.49 | 12.20 |
日K线
周K线
月K线
