拓维信息(002261)股票信息
| 股票代码 | 002261 |
| 股票名称 | 拓维信息 |
| 最新价/元 | 32.40 |
| 涨跌额/元 | 1.17 |
| 涨跌幅/% | 3.75 |
| 买入/元 | 32.40 |
| 卖出/元 | 32.41 |
| 昨收/元 | 31.23 |
| 今开/元 | 31.58 |
| 最高/元 | 32.60 |
| 最低/元 | 31.43 |
| 成交量/手 | 1603059.01 |
| 成交额/万 | 513998.18 |
| 股净值/元 | -405.00 |
| 市净率 | 16.10 |
| 总市值/万 | 4081032.12 |
| 流通值/万 | 3713294.12 |
| 换手率/% | 13.99 |
| 入市日期 | 2008-07-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
拓维信息(002261)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 | 31.58 | 32.40 | 1.17 | 3.75 | 1603059.01 | 513998.18 | 13.99 |
| 2025-07-24 | 30.69 | 31.23 | 0.30 | 0.97 | 499893.56 | 155367.13 | 4.36 |
| 2025-07-23 | 30.98 | 30.93 | -0.17 | -0.55 | 608876.42 | 189542.06 | 5.31 |
| 2025-07-22 | 31.67 | 31.10 | -0.65 | -2.05 | 745448.19 | 232381.16 | 6.50 |
| 2025-07-21 | 31.40 | 31.75 | 0.15 | 0.48 | 769768.81 | 243764.37 | 6.72 |
| 2025-07-18 | 31.65 | 31.60 | -0.68 | -2.11 | 1228374.68 | 389923.28 | 10.72 |
| 2025-07-17 | 30.54 | 32.28 | 1.63 | 5.32 | 2270439.36 | 729009.87 | 19.81 |
| 2025-07-16 | 31.35 | 30.65 | -0.34 | -1.10 | 745477.64 | 230354.78 | 6.50 |
| 2025-07-15 | 30.29 | 30.99 | 0.63 | 2.08 | 1041500.28 | 320359.79 | 9.09 |
| 2025-07-14 | 30.25 | 30.36 | 0.10 | 0.33 | 485601.82 | 146478.92 | 4.24 |
| 2025-07-11 | 29.91 | 30.26 | 0.38 | 1.27 | 700175.29 | 211209.46 | 6.12 |
| 2025-07-10 | 29.95 | 29.88 | -0.06 | -0.20 | 381363.87 | 113821.28 | 3.33 |
| 2025-07-09 | 30.38 | 29.94 | -0.43 | -1.42 | 526286.04 | 158899.73 | 4.60 |
| 2025-07-08 | 29.77 | 30.37 | 0.63 | 2.12 | 597125.69 | 180116.05 | 5.24 |
| 2025-07-07 | 29.86 | 29.74 | -0.33 | -1.10 | 396395.87 | 118025.80 | 3.48 |
| 2025-07-04 | 29.96 | 30.07 | 0.04 | 0.13 | 581642.89 | 176487.37 | 5.10 |
| 2025-07-03 | 29.90 | 30.03 | 0.01 | 0.03 | 343494.36 | 103271.08 | 3.01 |
| 2025-07-02 | 30.75 | 30.02 | -0.99 | -3.19 | 627465.44 | 189907.97 | 5.50 |
| 2025-07-01 | 30.88 | 31.01 | 0.06 | 0.19 | 819122.48 | 253325.29 | 7.18 |
| 2025-06-30 | 30.93 | 30.95 | 0.02 | 0.07 | 679062.94 | 210381.49 | 5.96 |
| 2025-06-27 | 31.10 | 30.93 | -0.29 | -0.93 | 961842.02 | 298917.86 | 8.44 |
| 2025-06-26 | 30.80 | 31.22 | 0.31 | 1.00 | 1525544.49 | 480225.92 | 13.38 |
| 2025-06-25 | 30.45 | 30.91 | 0.45 | 1.48 | 1114214.55 | 341277.90 | 9.77 |
| 2025-06-24 | 29.70 | 30.46 | 0.93 | 3.15 | 905031.95 | 273732.81 | 7.94 |
| 2025-06-23 | 28.94 | 29.53 | -0.24 | -0.81 | 626096.29 | 182931.94 | 5.49 |
| 2025-06-20 | 29.70 | 29.77 | 0.18 | 0.61 | 759742.52 | 228936.81 | 6.66 |
| 2025-06-19 | 30.00 | 29.59 | -0.76 | -2.50 | 737149.29 | 220767.84 | 6.47 |
| 2025-06-18 | 29.18 | 30.35 | 1.02 | 3.48 | 1233702.08 | 373747.22 | 10.82 |
| 2025-06-17 | 29.42 | 29.33 | -0.09 | -0.31 | 411194.74 | 120735.23 | 3.61 |
| 2025-06-16 | 28.96 | 29.42 | 0.21 | 0.72 | 437958.64 | 128665.50 | 3.84 |
| 2025-06-13 | 29.75 | 29.21 | -0.75 | -2.50 | 614744.48 | 180583.13 | 5.39 |
| 2025-06-12 | 30.02 | 29.96 | -0.25 | -0.83 | 441241.80 | 132845.58 | 3.87 |
| 2025-06-11 | 30.03 | 30.21 | -0.10 | -0.33 | 543915.45 | 164727.10 | 4.77 |
| 2025-06-10 | 31.44 | 30.31 | -0.83 | -2.67 | 827833.45 | 252566.14 | 7.26 |
| 2025-06-09 | 31.12 | 31.14 | 0.09 | 0.29 | 699903.53 | 218367.36 | 6.14 |
| 2025-06-06 | 31.68 | 31.05 | -0.85 | -2.67 | 1103341.25 | 344593.32 | 9.68 |
| 2025-06-05 | 29.60 | 31.90 | 2.38 | 8.06 | 1898851.08 | 588944.83 | 16.66 |
| 2025-06-04 | 29.24 | 29.52 | 0.27 | 0.92 | 514315.67 | 152057.56 | 4.51 |
| 2025-06-03 | 28.96 | 29.25 | -0.04 | -0.14 | 384863.52 | 112778.44 | 3.38 |
| 2025-05-30 | 29.81 | 29.29 | -0.82 | -2.72 | 579235.06 | 169877.60 | 5.08 |
| 2025-05-29 | 29.54 | 30.11 | 0.72 | 2.45 | 815591.14 | 244239.78 | 7.15 |
| 2025-05-28 | 29.89 | 29.39 | -0.59 | -1.97 | 585066.21 | 172864.02 | 5.13 |
| 2025-05-27 | 30.72 | 29.98 | -0.84 | -2.73 | 702962.63 | 211583.83 | 6.17 |
| 2025-05-26 | 30.58 | 30.82 | 0.27 | 0.88 | 647311.45 | 199172.53 | 5.68 |
| 2025-05-23 | 30.97 | 30.55 | -0.48 | -1.55 | 635880.31 | 196361.13 | 5.58 |
| 2025-05-22 | 31.20 | 31.03 | -0.37 | -1.18 | 590037.87 | 184117.33 | 5.18 |
| 2025-05-21 | 31.83 | 31.40 | -0.66 | -2.06 | 838001.16 | 264138.06 | 7.35 |
| 2025-05-20 | 32.33 | 32.06 | -0.30 | -0.93 | 989943.42 | 318698.26 | 8.68 |
| 2025-05-19 | 33.01 | 32.36 | -0.52 | -1.58 | 681753.96 | 220464.01 | 5.98 |
| 2025-05-16 | 32.16 | 32.88 | 0.27 | 0.83 | 832553.74 | 273114.63 | 7.30 |
| 2025-05-15 | 34.00 | 32.61 | -1.57 | -4.59 | 1213876.75 | 400945.45 | 10.65 |
| 2025-05-14 | 34.60 | 34.18 | -0.41 | -1.19 | 1232534.75 | 421439.19 | 10.81 |
| 2025-05-13 | 34.01 | 34.59 | 0.86 | 2.55 | 2001447.77 | 684873.85 | 17.56 |
| 2025-05-12 | 33.35 | 33.73 | 0.38 | 1.14 | 1299400.82 | 436682.88 | 11.40 |
| 2025-05-09 | 33.72 | 33.35 | -0.33 | -0.98 | 1701520.71 | 577968.81 | 14.93 |
| 2025-05-08 | 33.70 | 33.68 | -0.42 | -1.23 | 1459916.82 | 495169.40 | 12.81 |
| 2025-05-07 | 35.70 | 34.10 | -1.08 | -3.07 | 2226911.71 | 767462.01 | 19.53 |
| 2025-05-06 | 33.77 | 35.18 | 1.88 | 5.65 | 2521805.33 | 866365.69 | 22.12 |
| 2025-04-30 | 31.84 | 33.30 | 1.32 | 4.13 | 2564697.35 | 848777.85 | 22.50 |
| 2025-04-29 | 31.40 | 31.98 | 0.58 | 1.85 | 2202162.90 | 701762.97 | 19.32 |
| 2025-04-28 | 31.15 | 31.40 | 0.97 | 3.19 | 2841533.44 | 897486.93 | 24.92 |
| 2025-04-25 | 27.75 | 30.43 | 2.77 | 10.01 | 1917918.01 | 565018.31 | 16.82 |
| 2025-04-24 | 28.82 | 27.66 | -1.15 | -3.99 | 1024853.34 | 287135.49 | 8.99 |
| 2025-04-23 | 29.00 | 28.81 | 0.07 | 0.24 | 1171972.81 | 337872.49 | 10.28 |
| 2025-04-22 | 29.80 | 28.74 | -1.46 | -4.83 | 1650637.25 | 481606.27 | 14.48 |
| 2025-04-21 | 29.05 | 30.20 | 0.92 | 3.14 | 2000679.40 | 595374.34 | 17.55 |
| 2025-04-18 | 28.80 | 29.28 | 0.90 | 3.17 | 2868224.29 | 839560.78 | 25.16 |
| 2025-04-17 | 25.85 | 28.38 | 2.58 | 10.00 | 1415305.27 | 389443.94 | 12.41 |
| 2025-04-16 | 26.30 | 25.80 | -0.59 | -2.24 | 1075887.87 | 284068.95 | 9.44 |
| 2025-04-15 | 26.24 | 26.39 | 0.15 | 0.57 | 821782.00 | 216390.45 | 7.21 |
| 2025-04-14 | 26.35 | 26.24 | 0.17 | 0.65 | 751441.90 | 198828.46 | 6.66 |
| 2025-04-11 | 25.41 | 26.07 | 0.31 | 1.20 | 965138.99 | 251467.15 | 8.56 |
| 2025-04-10 | 25.66 | 25.76 | 0.67 | 2.67 | 1234745.67 | 321374.90 | 10.95 |
| 2025-04-09 | 23.52 | 25.09 | 0.89 | 3.68 | 1497981.71 | 363895.09 | 13.28 |
| 2025-04-08 | 23.97 | 24.20 | -1.06 | -4.20 | 1486989.90 | 354254.55 | 13.19 |
| 2025-04-07 | 26.00 | 25.26 | -2.81 | -10.01 | 564132.15 | 144381.72 | 5.00 |
| 2025-04-03 | 28.03 | 28.07 | -0.52 | -1.82 | 692642.87 | 195360.80 | 6.14 |
| 2025-04-02 | 28.72 | 28.59 | -0.42 | -1.45 | 829861.00 | 238308.48 | 7.36 |
| 2025-04-01 | 29.11 | 29.01 | 0.41 | 1.43 | 1357928.53 | 392458.51 | 12.04 |
| 2025-03-31 | 28.18 | 28.60 | 0.40 | 1.42 | 1186768.04 | 334372.58 | 10.52 |
| 2025-03-28 | 28.70 | 28.20 | -0.50 | -1.74 | 807953.99 | 231145.11 | 7.16 |
| 2025-03-27 | 29.11 | 28.70 | -0.61 | -2.08 | 804487.56 | 232228.11 | 7.13 |
| 2025-03-26 | 29.00 | 29.31 | 0.25 | 0.86 | 786493.05 | 231065.02 | 6.97 |
| 2025-03-25 | 30.85 | 29.06 | -1.35 | -4.44 | 1297614.50 | 384516.43 | 11.51 |
| 2025-03-24 | 31.08 | 30.41 | -1.63 | -5.09 | 1623664.01 | 497298.79 | 14.40 |
| 2025-03-21 | 34.43 | 32.04 | -3.16 | -8.98 | 1949373.15 | 648261.91 | 17.29 |
| 2025-03-20 | 34.21 | 35.20 | 0.99 | 2.89 | 2449641.39 | 867753.86 | 21.72 |
| 2025-03-19 | 34.90 | 34.21 | -0.76 | -2.17 | 1096080.35 | 378399.21 | 9.72 |
| 2025-03-18 | 34.60 | 34.97 | 0.41 | 1.19 | 1268466.91 | 442174.31 | 11.25 |
| 2025-03-17 | 34.23 | 34.56 | 0.34 | 0.99 | 1342712.74 | 465822.37 | 11.91 |
| 2025-03-14 | 34.10 | 34.22 | -0.52 | -1.50 | 1604511.49 | 549109.82 | 14.23 |
| 2025-03-13 | 34.66 | 34.74 | -0.43 | -1.22 | 2039725.43 | 708317.78 | 18.09 |
| 2025-03-12 | 34.88 | 35.17 | 0.64 | 1.85 | 2564471.25 | 903964.72 | 22.74 |
| 2025-03-11 | 33.60 | 34.53 | 0.53 | 1.56 | 1805566.33 | 617503.70 | 16.01 |
| 2025-03-10 | 35.23 | 34.00 | -2.34 | -6.44 | 2795861.11 | 963382.19 | 24.79 |
| 2025-03-07 | 39.10 | 36.34 | -4.04 | -10.01 | 3831149.45 | 1452432.37 | 33.97 |
| 2025-03-06 | 39.00 | 40.38 | 2.36 | 6.21 | 4849770.69 | 1945953.36 | 43.00 |
| 2025-03-05 | 34.59 | 38.02 | 3.46 | 10.01 | 3388196.38 | 1216408.73 | 30.04 |
| 2025-03-04 | 33.63 | 34.56 | -0.12 | -0.35 | 2277736.52 | 784560.69 | 20.20 |
| 2025-03-03 | 33.89 | 34.68 | 1.18 | 3.52 | 2761130.63 | 935536.59 | 24.48 |
日K线
周K线
月K线
