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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.50 | 33.50 | 32.11 | 32.94 | -4.52% | 4.19 | 14.10% |
| 2025-05-23 | 35.29 | 36.30 | 34.03 | 34.50 | -0.60% | 5.50 | 17.03% |
| 2025-05-22 | 37.12 | 37.94 | 34.50 | 34.71 | -10.93% | 6.91 | 21.06% |
| 2025-05-21 | 36.64 | 40.57 | 35.73 | 38.97 | +0.85% | 9.01 | 25.90% |
| 2025-05-20 | 36.88 | 41.50 | 36.21 | 38.64 | +0.89% | 10.23 | 28.47% |
| 2025-05-19 | 37.36 | 40.66 | 33.77 | 38.30 | +1.38% | 10.57 | 32.26% |
| 2025-05-16 | 32.20 | 37.78 | 31.61 | 37.78 | +20.01% | 9.45 | 30.21% |
| 2025-05-15 | 26.38 | 31.48 | 26.23 | 31.48 | +20.02% | 4.79 | 17.97% |
| 2025-05-14 | 26.69 | 26.69 | 26.21 | 26.23 | -0.94% | 0.69 | 2.89% |
| 2025-05-13 | 26.65 | 26.77 | 26.28 | 26.48 | +0.08% | 0.64 | 2.65% |
| 2025-05-12 | 26.40 | 26.69 | 25.89 | 26.46 | +1.57% | 0.77 | 3.22% |
| 2025-05-09 | 26.54 | 26.76 | 26.05 | 26.05 | -1.85% | 0.53 | 2.21% |
| 2025-05-08 | 25.79 | 26.88 | 25.62 | 26.54 | +3.15% | 1.04 | 4.35% |
| 2025-05-07 | 26.01 | 26.20 | 25.50 | 25.73 | +0.23% | 0.53 | 2.28% |
| 2025-05-06 | 25.24 | 25.68 | 25.12 | 25.67 | +2.64% | 0.70 | 3.02% |