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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.03 | 36.84 | 35.80 | 36.02 | -0.03% | 2.73 | 8.25% |
| 2025-08-18 | 35.35 | 36.70 | 35.06 | 36.03 | +1.92% | 2.92 | 8.89% |
| 2025-08-15 | 33.77 | 35.53 | 33.75 | 35.35 | +4.55% | 2.76 | 8.70% |
| 2025-08-14 | 34.76 | 34.84 | 33.70 | 33.81 | -2.73% | 1.65 | 5.29% |
| 2025-08-13 | 34.66 | 35.09 | 34.31 | 34.76 | +0.14% | 1.74 | 5.50% |
| 2025-08-12 | 35.40 | 35.66 | 34.63 | 34.71 | -2.20% | 1.62 | 5.09% |
| 2025-08-11 | 34.45 | 35.99 | 34.29 | 35.49 | +3.38% | 2.13 | 6.67% |
| 2025-08-08 | 35.55 | 35.55 | 34.28 | 34.33 | -3.43% | 2.00 | 6.35% |
| 2025-08-07 | 35.39 | 36.02 | 35.25 | 35.55 | +0.31% | 1.75 | 5.40% |
| 2025-08-06 | 36.41 | 37.03 | 35.22 | 35.44 | -2.64% | 3.00 | 9.18% |
| 2025-08-05 | 37.43 | 37.52 | 36.32 | 36.40 | -2.99% | 2.93 | 8.76% |
| 2025-08-04 | 37.10 | 37.85 | 36.01 | 37.52 | -1.37% | 3.59 | 10.66% |
| 2025-08-01 | 36.01 | 38.45 | 35.85 | 38.04 | +4.51% | 5.34 | 15.66% |
| 2025-07-31 | 35.65 | 36.99 | 35.25 | 36.40 | +1.39% | 4.18 | 12.62% |
| 2025-07-30 | 36.15 | 37.00 | 35.16 | 35.90 | -1.27% | 3.85 | 11.67% |
| 2025-07-29 | 35.37 | 36.55 | 34.71 | 36.36 | +2.86% | 4.17 | 12.75% |
| 2025-07-28 | 35.20 | 35.90 | 34.89 | 35.35 | +1.52% | 3.06 | 9.45% |
| 2025-07-25 | 35.14 | 36.68 | 34.73 | 34.82 | -0.80% | 3.87 | 11.99% |
| 2025-07-24 | 33.98 | 35.42 | 33.98 | 35.10 | +3.27% | 3.79 | 11.89% |
| 2025-07-23 | 34.37 | 35.00 | 33.83 | 33.99 | -1.68% | 2.57 | 8.21% |