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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.25 | 27.31 | 25.60 | 25.80 | -6.69% | 0.69 | 2.86% |
| 2026-03-20 | 28.50 | 28.89 | 27.60 | 27.65 | -2.81% | 0.54 | 2.11% |
| 2026-03-19 | 28.88 | 29.30 | 28.34 | 28.45 | -2.17% | 0.51 | 1.95% |
| 2026-03-18 | 28.72 | 29.21 | 28.68 | 29.08 | +1.32% | 0.62 | 2.36% |
| 2026-03-17 | 29.14 | 29.95 | 28.68 | 28.70 | -0.76% | 0.77 | 2.91% |
| 2026-03-16 | 28.43 | 29.40 | 28.43 | 28.92 | +2.15% | 0.61 | 2.30% |
| 2026-03-13 | 28.19 | 28.92 | 28.10 | 28.31 | +0.04% | 0.47 | 1.81% |
| 2026-03-12 | 28.76 | 28.97 | 28.19 | 28.30 | -1.50% | 0.40 | 1.53% |
| 2026-03-11 | 29.14 | 29.33 | 28.63 | 28.73 | -1.41% | 0.46 | 1.76% |
| 2026-03-10 | 28.42 | 29.47 | 28.42 | 29.14 | +2.57% | 0.82 | 3.09% |
| 2026-03-09 | 28.12 | 28.65 | 28.03 | 28.41 | 0.00% | 0.57 | 2.21% |
| 2026-03-06 | 27.52 | 28.54 | 27.35 | 28.41 | +3.65% | 0.74 | 2.89% |
| 2026-03-05 | 27.58 | 27.75 | 27.25 | 27.41 | +1.37% | 0.42 | 1.68% |
| 2026-03-04 | 26.89 | 27.28 | 26.63 | 27.04 | +0.19% | 0.40 | 1.61% |
| 2026-03-03 | 27.98 | 28.22 | 26.92 | 26.99 | -3.61% | 0.60 | 2.38% |
| 2026-03-02 | 28.89 | 28.89 | 27.86 | 28.00 | -4.24% | 0.72 | 2.80% |
| 2026-02-27 | 29.30 | 29.49 | 29.10 | 29.24 | -0.17% | 0.45 | 1.71% |
| 2026-02-26 | 29.26 | 29.58 | 29.08 | 29.29 | +0.34% | 0.60 | 2.25% |
| 2026-02-25 | 29.00 | 29.33 | 28.96 | 29.19 | +0.76% | 0.46 | 1.72% |
| 2026-02-24 | 28.70 | 29.01 | 28.66 | 28.97 | +1.44% | 0.35 | 1.33% |