拓新药业 sz.301089
25.36
-1.97%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.01 | 26.18 | 25.16 | 25.36 | -1.97% | 0.59 | 2.54% |
| 2026-05-21 | 26.60 | 26.89 | 25.70 | 25.87 | -2.74% | 0.65 | 2.71% |
| 2026-05-20 | 27.13 | 27.67 | 26.60 | 26.60 | -2.21% | 0.75 | 3.08% |
| 2026-05-19 | 27.45 | 27.70 | 27.14 | 27.20 | +0.52% | 0.67 | 2.70% |
| 2026-05-18 | 26.88 | 27.40 | 26.81 | 27.06 | +0.52% | 0.58 | 2.37% |
| 2026-05-15 | 26.95 | 27.51 | 26.66 | 26.92 | -0.99% | 0.86 | 3.51% |
| 2026-05-14 | 28.50 | 28.70 | 27.19 | 27.19 | -5.16% | 1.45 | 5.77% |
| 2026-05-13 | 29.28 | 29.38 | 28.65 | 28.67 | -3.89% | 1.52 | 5.85% |
| 2026-05-12 | 30.21 | 30.59 | 29.19 | 29.83 | -4.24% | 2.46 | 9.10% |
| 2026-05-11 | 29.01 | 31.91 | 28.88 | 31.15 | +4.15% | 3.93 | 14.25% |
| 2026-05-08 | 28.27 | 29.97 | 28.05 | 29.91 | +7.78% | 2.44 | 9.25% |
| 2026-05-07 | 27.99 | 28.18 | 27.19 | 27.75 | +1.13% | 1.16 | 4.63% |
| 2026-05-06 | 27.24 | 27.70 | 26.74 | 27.44 | +1.93% | 1.02 | 4.14% |
| 2026-04-30 | 26.95 | 27.60 | 26.67 | 26.92 | +1.43% | 0.82 | 3.35% |
| 2026-04-29 | 26.45 | 26.85 | 26.26 | 26.54 | +0.26% | 0.33 | 1.39% |
| 2026-04-28 | 26.70 | 27.12 | 26.36 | 26.47 | -1.34% | 0.41 | 1.71% |
| 2026-04-27 | 26.55 | 26.90 | 26.26 | 26.83 | +1.09% | 0.42 | 1.75% |
| 2026-04-24 | 26.56 | 26.95 | 26.46 | 26.54 | -1.01% | 0.30 | 1.23% |
| 2026-04-23 | 27.43 | 27.47 | 26.73 | 26.81 | -2.54% | 0.51 | 2.07% |
| 2026-04-22 | 27.45 | 27.58 | 27.15 | 27.51 | +0.04% | 0.40 | 1.61% |