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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.69 | 28.06 | 27.31 | 27.50 | -1.08% | 0.49 | 1.95% |
| 2026-04-20 | 27.73 | 28.40 | 27.49 | 27.80 | +0.25% | 0.57 | 2.23% |
| 2026-04-17 | 28.33 | 28.35 | 27.44 | 27.73 | -2.36% | 0.70 | 2.80% |
| 2026-04-16 | 28.65 | 28.96 | 28.34 | 28.40 | 0.00% | 0.82 | 3.17% |
| 2026-04-15 | 28.20 | 28.80 | 28.10 | 28.40 | +1.14% | 0.97 | 3.76% |
| 2026-04-14 | 27.70 | 28.26 | 27.37 | 28.08 | +1.74% | 0.80 | 3.17% |
| 2026-04-13 | 28.18 | 28.18 | 27.42 | 27.60 | -2.06% | 0.54 | 2.15% |
| 2026-04-10 | 28.12 | 28.79 | 28.04 | 28.18 | +0.36% | 0.61 | 2.37% |
| 2026-04-09 | 28.68 | 29.36 | 28.00 | 28.08 | -2.60% | 0.85 | 3.30% |
| 2026-04-08 | 28.81 | 29.22 | 28.60 | 28.83 | +0.98% | 0.62 | 2.39% |
| 2026-04-07 | 27.98 | 28.76 | 27.11 | 28.55 | +2.00% | 0.76 | 2.96% |
| 2026-04-03 | 28.84 | 29.17 | 27.95 | 27.99 | -3.48% | 0.88 | 3.43% |
| 2026-04-02 | 28.62 | 29.66 | 28.62 | 29.00 | +0.69% | 1.14 | 4.34% |
| 2026-04-01 | 28.40 | 28.91 | 28.02 | 28.80 | +3.11% | 0.74 | 2.85% |
| 2026-03-31 | 28.33 | 28.84 | 27.87 | 27.93 | -1.79% | 0.53 | 2.08% |
| 2026-03-30 | 28.35 | 28.99 | 28.17 | 28.44 | -0.70% | 0.65 | 2.50% |
| 2026-03-27 | 27.11 | 28.70 | 27.01 | 28.64 | +4.79% | 0.76 | 2.97% |
| 2026-03-26 | 27.60 | 28.18 | 27.21 | 27.33 | -1.16% | 0.40 | 1.59% |
| 2026-03-25 | 27.36 | 28.10 | 27.16 | 27.65 | +1.95% | 0.41 | 1.64% |
| 2026-03-24 | 26.29 | 27.18 | 26.29 | 27.12 | +5.12% | 0.62 | 2.54% |