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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.39 | 35.50 | 34.10 | 34.57 | 0.00% | 3.87 | 12.21% |
| 2025-07-21 | 34.31 | 34.92 | 34.10 | 34.57 | -0.46% | 2.07 | 6.58% |
| 2025-07-18 | 34.75 | 34.92 | 33.82 | 34.73 | -0.20% | 2.98 | 9.55% |
| 2025-07-17 | 34.99 | 35.25 | 34.25 | 34.80 | +0.90% | 3.41 | 10.79% |
| 2025-07-16 | 33.17 | 34.80 | 32.92 | 34.49 | +5.02% | 3.55 | 11.47% |
| 2025-07-15 | 33.70 | 33.90 | 32.41 | 32.84 | -2.90% | 1.85 | 6.20% |
| 2025-07-14 | 33.83 | 34.20 | 33.56 | 33.82 | -0.73% | 1.67 | 5.43% |
| 2025-07-11 | 33.21 | 34.32 | 33.21 | 34.07 | +1.58% | 2.93 | 9.48% |
| 2025-07-10 | 33.42 | 34.35 | 33.10 | 33.54 | 0.00% | 2.66 | 8.63% |
| 2025-07-09 | 34.11 | 34.42 | 33.35 | 33.54 | -3.34% | 3.52 | 11.40% |
| 2025-07-08 | 33.11 | 38.18 | 32.90 | 34.70 | +6.34% | 5.64 | 17.39% |
| 2025-07-07 | 33.00 | 34.27 | 32.50 | 32.63 | -1.72% | 2.56 | 8.48% |
| 2025-07-04 | 33.51 | 34.48 | 33.20 | 33.20 | -1.48% | 4.03 | 13.06% |
| 2025-07-03 | 32.55 | 34.21 | 32.21 | 33.70 | +3.56% | 3.68 | 12.14% |
| 2025-07-02 | 32.77 | 33.40 | 32.10 | 32.54 | -2.37% | 2.46 | 8.28% |
| 2025-07-01 | 31.87 | 33.52 | 31.63 | 33.33 | +5.04% | 4.29 | 14.39% |
| 2025-06-30 | 31.59 | 31.80 | 31.01 | 31.73 | +0.95% | 1.39 | 4.86% |
| 2025-06-27 | 31.07 | 31.81 | 31.02 | 31.43 | +1.06% | 1.64 | 5.72% |
| 2025-06-26 | 31.60 | 31.60 | 30.79 | 31.10 | -1.61% | 1.35 | 4.74% |
| 2025-06-25 | 31.50 | 31.67 | 30.93 | 31.61 | +0.16% | 1.47 | 5.15% |