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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.40 | 30.45 | 29.59 | 29.88 | -1.13% | 0.79 | 2.91% |
| 2026-01-15 | 30.71 | 30.99 | 30.00 | 30.22 | -1.60% | 0.91 | 3.30% |
| 2026-01-14 | 30.45 | 31.60 | 30.20 | 30.71 | +0.36% | 1.63 | 5.77% |
| 2026-01-13 | 30.31 | 31.54 | 30.20 | 30.60 | +1.49% | 1.79 | 6.36% |
| 2026-01-12 | 29.70 | 30.38 | 29.41 | 30.15 | +1.86% | 1.17 | 4.28% |
| 2026-01-09 | 29.35 | 29.64 | 29.05 | 29.60 | +1.06% | 1.07 | 4.01% |
| 2026-01-08 | 28.95 | 29.55 | 28.95 | 29.29 | +1.28% | 0.70 | 2.62% |
| 2026-01-07 | 28.96 | 29.48 | 28.89 | 28.92 | -0.21% | 0.77 | 2.91% |
| 2026-01-06 | 28.91 | 29.19 | 28.64 | 28.98 | +0.24% | 0.59 | 2.25% |
| 2026-01-05 | 28.08 | 29.00 | 28.08 | 28.91 | +3.25% | 0.87 | 3.33% |
| 2025-12-31 | 27.97 | 28.20 | 27.85 | 28.00 | +0.21% | 0.34 | 1.32% |
| 2025-12-30 | 28.30 | 28.39 | 27.88 | 27.94 | -0.92% | 0.48 | 1.87% |
| 2025-12-29 | 28.58 | 28.62 | 28.10 | 28.20 | -1.57% | 0.48 | 1.85% |
| 2025-12-26 | 28.90 | 28.93 | 28.55 | 28.65 | -0.97% | 0.48 | 1.85% |
| 2025-12-25 | 28.80 | 29.05 | 28.51 | 28.93 | +0.28% | 0.59 | 2.24% |
| 2025-12-24 | 28.86 | 29.05 | 28.65 | 28.85 | -0.69% | 0.77 | 2.93% |
| 2025-12-23 | 28.59 | 29.58 | 28.22 | 29.05 | +1.15% | 1.09 | 4.14% |
| 2025-12-22 | 28.79 | 29.15 | 28.64 | 28.72 | -0.28% | 0.51 | 1.96% |
| 2025-12-19 | 28.70 | 29.33 | 28.61 | 28.80 | +0.35% | 0.53 | 2.02% |
| 2025-12-18 | 28.37 | 29.32 | 28.20 | 28.70 | +0.99% | 0.87 | 3.32% |