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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.75 | 29.06 | 28.56 | 28.56 | -0.52% | 0.32 | 1.21% |
| 2026-02-12 | 29.09 | 29.13 | 28.66 | 28.71 | -1.20% | 0.52 | 1.97% |
| 2026-02-11 | 29.21 | 29.36 | 29.01 | 29.06 | -0.82% | 0.46 | 1.74% |
| 2026-02-10 | 29.35 | 29.68 | 29.20 | 29.30 | 0.00% | 0.68 | 2.53% |
| 2026-02-09 | 29.03 | 29.50 | 29.01 | 29.30 | +0.51% | 0.63 | 2.38% |
| 2026-02-06 | 29.24 | 29.60 | 29.15 | 29.15 | -0.61% | 0.80 | 3.00% |
| 2026-02-05 | 29.28 | 29.79 | 28.98 | 29.33 | +0.03% | 0.92 | 3.44% |
| 2026-02-04 | 29.23 | 29.33 | 28.87 | 29.32 | +0.45% | 0.67 | 2.53% |
| 2026-02-03 | 29.09 | 29.23 | 28.86 | 29.19 | +1.32% | 0.60 | 2.28% |
| 2026-02-02 | 29.83 | 29.88 | 28.80 | 28.81 | -3.90% | 1.12 | 4.21% |
| 2026-01-30 | 30.50 | 31.28 | 29.84 | 29.98 | -2.38% | 1.45 | 5.24% |
| 2026-01-29 | 31.95 | 32.37 | 30.56 | 30.71 | -5.91% | 2.32 | 8.17% |
| 2026-01-28 | 33.07 | 34.30 | 32.55 | 32.64 | -5.03% | 3.37 | 11.13% |
| 2026-01-27 | 31.77 | 36.34 | 29.75 | 34.37 | +7.98% | 5.92 | 19.85% |
| 2026-01-26 | 32.01 | 32.41 | 30.90 | 31.83 | +5.82% | 3.71 | 12.82% |
| 2026-01-23 | 29.80 | 30.17 | 29.66 | 30.08 | +1.42% | 0.91 | 3.34% |
| 2026-01-22 | 29.70 | 29.90 | 29.50 | 29.66 | +0.30% | 0.69 | 2.55% |
| 2026-01-21 | 29.38 | 29.70 | 29.28 | 29.57 | +0.27% | 0.59 | 2.18% |
| 2026-01-20 | 29.74 | 30.19 | 29.33 | 29.49 | -0.84% | 0.68 | 2.50% |
| 2026-01-19 | 29.59 | 30.06 | 29.59 | 29.74 | -0.47% | 0.53 | 1.94% |