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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.50 | 32.08 | 31.32 | 31.56 | +0.16% | 1.66 | 5.75% |
| 2025-06-23 | 30.62 | 31.73 | 30.26 | 31.51 | +2.94% | 1.61 | 5.69% |
| 2025-06-20 | 31.62 | 31.70 | 30.55 | 30.61 | -1.70% | 1.23 | 4.38% |
| 2025-06-19 | 31.85 | 32.55 | 30.99 | 31.14 | -2.81% | 1.88 | 6.53% |
| 2025-06-18 | 32.34 | 32.88 | 31.73 | 32.04 | -2.58% | 1.69 | 5.77% |
| 2025-06-17 | 33.90 | 34.54 | 32.80 | 32.89 | -2.52% | 2.79 | 9.18% |
| 2025-06-16 | 32.31 | 34.28 | 32.31 | 33.74 | +2.15% | 2.41 | 7.86% |
| 2025-06-13 | 33.88 | 34.78 | 32.85 | 33.03 | -4.26% | 3.25 | 10.67% |
| 2025-06-12 | 35.38 | 35.40 | 34.35 | 34.50 | -2.68% | 3.38 | 10.71% |
| 2025-06-11 | 35.29 | 36.20 | 34.60 | 35.45 | -1.03% | 4.31 | 13.45% |
| 2025-06-10 | 34.26 | 38.52 | 34.25 | 35.82 | +3.23% | 7.76 | 23.30% |
| 2025-06-09 | 32.46 | 35.36 | 32.46 | 34.70 | +7.13% | 5.20 | 16.65% |
| 2025-06-06 | 32.38 | 33.35 | 32.03 | 32.39 | -0.67% | 2.29 | 7.73% |
| 2025-06-05 | 33.96 | 33.98 | 32.28 | 32.61 | -2.57% | 2.62 | 8.77% |
| 2025-06-04 | 33.20 | 33.88 | 32.50 | 33.47 | -0.39% | 2.84 | 9.43% |
| 2025-06-03 | 32.53 | 33.95 | 32.43 | 33.60 | +2.94% | 3.28 | 10.79% |
| 2025-05-30 | 33.13 | 34.59 | 32.60 | 32.64 | -1.48% | 3.75 | 12.32% |
| 2025-05-29 | 31.97 | 33.68 | 31.51 | 33.13 | +3.82% | 4.08 | 13.61% |
| 2025-05-28 | 34.01 | 34.29 | 31.78 | 31.91 | -5.28% | 3.72 | 12.56% |
| 2025-05-27 | 32.95 | 33.76 | 32.50 | 33.69 | +2.28% | 4.20 | 13.93% |