拓日新能(002218)股票信息
| 股票代码 | 002218 |
| 股票名称 | 拓日新能 |
| 最新价/元 | 3.81 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -1.04 |
| 买入/元 | 3.81 |
| 卖出/元 | 3.82 |
| 昨收/元 | 3.85 |
| 今开/元 | 3.89 |
| 最高/元 | 3.90 |
| 最低/元 | 3.79 |
| 成交量/手 | 688914.30 |
| 成交额/万 | 26277.14 |
| 股净值/元 | 476.25 |
| 市净率 | 1.30 |
| 总市值/万 | 538360.83 |
| 流通值/万 | 530503.73 |
| 换手率/% | 4.95 |
| 入市日期 | 2008-02-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
拓日新能(002218)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 3.89 | 3.81 | -0.04 | -1.04 | 688914.30 | 26277.14 | 4.95 |
| 2025-07-24 | 3.83 | 3.85 | 0.07 | 1.85 | 845453.40 | 32316.39 | 6.07 |
| 2025-07-23 | 3.88 | 3.78 | -0.09 | -2.33 | 1199965.73 | 46306.15 | 8.62 |
| 2025-07-22 | 3.79 | 3.87 | 0.07 | 1.84 | 1294737.08 | 49334.34 | 9.30 |
| 2025-07-21 | 3.75 | 3.80 | 0.06 | 1.60 | 914804.08 | 34625.09 | 6.57 |
| 2025-07-18 | 3.78 | 3.74 | -0.06 | -1.58 | 1035582.08 | 38910.62 | 7.44 |
| 2025-07-17 | 3.90 | 3.80 | -0.01 | -0.26 | 1475449.10 | 56435.97 | 10.60 |
| 2025-07-16 | 3.95 | 3.81 | -0.21 | -5.22 | 1807666.21 | 69066.73 | 12.98 |
| 2025-07-15 | 4.30 | 4.02 | -0.45 | -10.07 | 2479610.07 | 103039.88 | 17.81 |
| 2025-07-14 | 4.26 | 4.47 | -0.10 | -2.19 | 3013152.50 | 136834.13 | 21.64 |
| 2025-07-11 | 4.59 | 4.57 | 0.08 | 1.78 | 4064292.87 | 184901.39 | 29.19 |
| 2025-07-10 | 4.27 | 4.49 | 0.41 | 10.05 | 2443936.82 | 107692.82 | 17.55 |
| 2025-07-09 | 4.08 | 4.08 | 0.37 | 9.97 | 501868.50 | 20476.23 | 3.60 |
| 2025-07-08 | 3.35 | 3.72 | 0.34 | 10.06 | 688512.65 | 25004.18 | 4.94 |
| 2025-07-07 | 3.33 | 3.38 | 0.04 | 1.20 | 217088.00 | 7281.69 | 1.56 |
| 2025-07-04 | 3.42 | 3.34 | -0.05 | -1.48 | 331918.00 | 11178.35 | 2.38 |
| 2025-07-03 | 3.34 | 3.39 | 0.01 | 0.30 | 400193.32 | 13438.29 | 2.87 |
| 2025-07-02 | 3.27 | 3.38 | 0.13 | 4.00 | 648434.04 | 21710.97 | 4.66 |
| 2025-07-01 | 3.24 | 3.25 | 0.01 | 0.31 | 199243.02 | 6450.04 | 1.43 |
| 2025-06-30 | 3.19 | 3.24 | 0.07 | 2.21 | 323119.00 | 10515.66 | 2.32 |
| 2025-06-27 | 3.18 | 3.17 | -0.01 | -0.31 | 161312.00 | 5148.13 | 1.16 |
| 2025-06-26 | 3.21 | 3.18 | -0.03 | -0.94 | 203392.04 | 6502.17 | 1.46 |
| 2025-06-25 | 3.19 | 3.21 | 0.02 | 0.63 | 182972.00 | 5847.63 | 1.31 |
| 2025-06-24 | 3.13 | 3.19 | 0.05 | 1.59 | 217684.04 | 6907.36 | 1.56 |
| 2025-06-23 | 3.08 | 3.14 | 0.03 | 0.97 | 110147.00 | 3434.43 | 0.79 |
| 2025-06-20 | 3.07 | 3.11 | 0.04 | 1.30 | 146367.02 | 4567.77 | 1.05 |
| 2025-06-19 | 3.11 | 3.07 | -0.05 | -1.60 | 119990.00 | 3698.45 | 0.86 |
| 2025-06-18 | 3.13 | 3.12 | -0.02 | -0.64 | 86019.00 | 2686.91 | 0.62 |
| 2025-06-17 | 3.10 | 3.14 | 0.03 | 0.97 | 123907.00 | 3871.09 | 0.89 |
| 2025-06-16 | 3.09 | 3.11 | 0.04 | 1.30 | 114328.00 | 3562.94 | 0.82 |
| 2025-06-13 | 3.11 | 3.07 | -0.06 | -1.92 | 142133.00 | 4398.08 | 1.02 |
| 2025-06-12 | 3.15 | 3.13 | -0.03 | -0.95 | 105043.00 | 3297.24 | 0.75 |
| 2025-06-11 | 3.15 | 3.16 | 0.02 | 0.64 | 129617.00 | 4100.08 | 0.93 |
| 2025-06-10 | 3.18 | 3.14 | -0.05 | -1.57 | 177148.00 | 5569.46 | 1.27 |
| 2025-06-09 | 3.17 | 3.19 | 0.03 | 0.95 | 106618.08 | 3385.64 | 0.77 |
| 2025-06-06 | 3.16 | 3.16 | 0.00 | 0.00 | 88984.00 | 2813.26 | 0.64 |
| 2025-06-05 | 3.19 | 3.16 | 0.01 | 0.32 | 85356.00 | 2697.54 | 0.61 |
| 2025-06-04 | 3.14 | 3.15 | 0.02 | 0.64 | 93170.00 | 2932.15 | 0.67 |
| 2025-06-03 | 3.09 | 3.13 | 0.01 | 0.32 | 81906.00 | 2552.99 | 0.59 |
| 2025-05-30 | 3.16 | 3.12 | -0.04 | -1.27 | 111489.00 | 3474.69 | 0.80 |
| 2025-05-29 | 3.11 | 3.16 | 0.04 | 1.28 | 109326.00 | 3443.90 | 0.79 |
| 2025-05-28 | 3.15 | 3.12 | -0.02 | -0.64 | 107763.00 | 3358.55 | 0.77 |
| 2025-05-27 | 3.10 | 3.14 | 0.02 | 0.64 | 109751.00 | 3417.50 | 0.79 |
| 2025-05-26 | 3.10 | 3.12 | 0.01 | 0.32 | 118355.02 | 3680.09 | 0.85 |
| 2025-05-23 | 3.17 | 3.11 | -0.06 | -1.89 | 175837.00 | 5538.45 | 1.26 |
| 2025-05-22 | 3.21 | 3.17 | -0.07 | -2.16 | 151344.00 | 4836.88 | 1.09 |
| 2025-05-21 | 3.26 | 3.24 | -0.02 | -0.61 | 143383.00 | 4639.77 | 1.03 |
| 2025-05-20 | 3.25 | 3.26 | 0.00 | 0.00 | 202064.02 | 6554.44 | 1.45 |
| 2025-05-19 | 3.27 | 3.26 | -0.02 | -0.61 | 281817.00 | 9211.34 | 2.02 |
| 2025-05-16 | 3.14 | 3.28 | 0.13 | 4.13 | 527408.00 | 17446.33 | 3.79 |
| 2025-05-15 | 3.19 | 3.15 | -0.05 | -1.56 | 167688.00 | 5317.05 | 1.20 |
| 2025-05-14 | 3.21 | 3.20 | -0.06 | -1.84 | 332176.00 | 10613.15 | 2.39 |
| 2025-05-13 | 3.21 | 3.26 | 0.04 | 1.24 | 519362.54 | 17054.03 | 3.73 |
| 2025-05-12 | 3.16 | 3.22 | 0.08 | 2.55 | 320322.80 | 10223.81 | 2.30 |
| 2025-05-09 | 3.17 | 3.14 | -0.03 | -0.95 | 124103.00 | 3899.21 | 0.89 |
| 2025-05-08 | 3.10 | 3.17 | 0.06 | 1.93 | 170607.00 | 5382.78 | 1.23 |
| 2025-05-07 | 3.13 | 3.11 | 0.02 | 0.65 | 200268.52 | 6227.33 | 1.44 |
| 2025-05-06 | 2.99 | 3.09 | 0.11 | 3.69 | 218283.00 | 6671.46 | 1.57 |
| 2025-04-30 | 3.05 | 2.98 | -0.09 | -2.93 | 270138.00 | 8121.00 | 1.94 |
| 2025-04-29 | 3.07 | 3.07 | 0.01 | 0.33 | 123504.00 | 3805.48 | 0.89 |
| 2025-04-28 | 3.16 | 3.06 | -0.10 | -3.17 | 182868.00 | 5652.98 | 1.31 |
| 2025-04-25 | 3.10 | 3.16 | 0.06 | 1.94 | 213255.00 | 6721.49 | 1.53 |
| 2025-04-24 | 3.11 | 3.10 | -0.01 | -0.32 | 147205.00 | 4576.49 | 1.06 |
| 2025-04-23 | 3.11 | 3.11 | 0.00 | 0.00 | 119779.00 | 3728.21 | 0.86 |
| 2025-04-22 | 3.10 | 3.11 | 0.00 | 0.00 | 115978.02 | 3603.32 | 0.83 |
| 2025-04-21 | 3.06 | 3.11 | 0.03 | 0.97 | 80925.00 | 2505.48 | 0.58 |
| 2025-04-18 | 3.07 | 3.08 | 0.01 | 0.33 | 94849.00 | 2903.54 | 0.68 |
| 2025-04-17 | 3.03 | 3.07 | 0.01 | 0.33 | 108916.00 | 3359.91 | 0.78 |
| 2025-04-16 | 3.10 | 3.06 | -0.05 | -1.61 | 147950.00 | 4523.40 | 1.06 |
| 2025-04-15 | 3.11 | 3.11 | -0.01 | -0.32 | 112183.00 | 3480.25 | 0.81 |
| 2025-04-14 | 3.09 | 3.12 | 0.07 | 2.30 | 186298.00 | 5817.35 | 1.34 |
| 2025-04-11 | 3.03 | 3.05 | 0.00 | 0.00 | 148736.00 | 4558.18 | 1.07 |
| 2025-04-10 | 3.00 | 3.05 | 0.06 | 2.01 | 220923.80 | 6751.30 | 1.59 |
| 2025-04-09 | 2.92 | 2.99 | 0.04 | 1.36 | 282830.44 | 8109.93 | 2.03 |
| 2025-04-08 | 2.96 | 2.95 | -0.07 | -2.32 | 278129.34 | 8225.50 | 2.00 |
| 2025-04-07 | 3.21 | 3.02 | -0.34 | -10.12 | 261402.00 | 8014.30 | 1.88 |
| 2025-04-03 | 3.34 | 3.36 | -0.01 | -0.30 | 125264.12 | 4203.90 | 0.90 |
| 2025-04-02 | 3.36 | 3.37 | -0.01 | -0.30 | 183593.36 | 6171.26 | 1.32 |
| 2025-04-01 | 3.26 | 3.38 | 0.14 | 4.32 | 305945.36 | 10257.73 | 2.20 |
| 2025-03-31 | 3.35 | 3.24 | -0.12 | -3.57 | 299969.99 | 9807.76 | 2.15 |
| 2025-03-28 | 3.43 | 3.36 | -0.08 | -2.33 | 244477.00 | 8296.12 | 1.76 |
| 2025-03-27 | 3.54 | 3.44 | -0.10 | -2.83 | 261518.44 | 9043.81 | 1.88 |
| 2025-03-26 | 3.47 | 3.54 | 0.08 | 2.31 | 320654.25 | 11307.09 | 2.30 |
| 2025-03-25 | 3.42 | 3.46 | 0.04 | 1.17 | 279123.25 | 9657.42 | 2.00 |
| 2025-03-24 | 3.55 | 3.42 | -0.12 | -3.39 | 406573.00 | 13926.08 | 2.92 |
| 2025-03-21 | 3.57 | 3.54 | -0.04 | -1.12 | 313941.10 | 11188.99 | 2.25 |
| 2025-03-20 | 3.56 | 3.58 | 0.02 | 0.56 | 395081.02 | 14120.63 | 2.84 |
| 2025-03-19 | 3.49 | 3.56 | 0.06 | 1.71 | 463565.08 | 16383.17 | 3.33 |
| 2025-03-18 | 3.49 | 3.50 | 0.01 | 0.29 | 188656.00 | 6565.78 | 1.35 |
| 2025-03-17 | 3.47 | 3.49 | 0.03 | 0.87 | 253971.00 | 8881.42 | 1.82 |
| 2025-03-14 | 3.39 | 3.46 | 0.06 | 1.77 | 340426.00 | 11709.99 | 2.44 |
| 2025-03-13 | 3.43 | 3.40 | -0.04 | -1.16 | 232798.00 | 7889.01 | 1.67 |
| 2025-03-12 | 3.44 | 3.44 | 0.01 | 0.29 | 223937.32 | 7706.23 | 1.61 |
| 2025-03-11 | 3.39 | 3.43 | 0.00 | 0.00 | 191855.65 | 6506.91 | 1.38 |
| 2025-03-10 | 3.40 | 3.43 | 0.03 | 0.88 | 187165.24 | 6414.89 | 1.34 |
| 2025-03-07 | 3.44 | 3.40 | -0.04 | -1.16 | 274737.79 | 9354.09 | 1.97 |
| 2025-03-06 | 3.43 | 3.44 | 0.03 | 0.88 | 245430.02 | 8416.46 | 1.76 |
| 2025-03-05 | 3.45 | 3.41 | -0.06 | -1.73 | 275085.02 | 9354.66 | 1.98 |
| 2025-03-04 | 3.47 | 3.47 | 0.00 | 0.00 | 213751.82 | 7363.04 | 1.54 |
| 2025-03-03 | 3.47 | 3.47 | 0.03 | 0.87 | 290194.52 | 10149.23 | 2.08 |
日K线
周K线
月K线
