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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.30 | 28.60 | 27.96 | 28.42 | +0.42% | 0.70 | 2.71% |
| 2025-12-16 | 29.33 | 29.36 | 28.21 | 28.30 | -3.71% | 0.68 | 2.61% |
| 2025-12-15 | 29.19 | 29.86 | 29.00 | 29.39 | -0.17% | 0.59 | 2.21% |
| 2025-12-12 | 30.01 | 30.09 | 29.34 | 29.44 | -1.54% | 0.68 | 2.54% |
| 2025-12-11 | 30.96 | 30.96 | 29.80 | 29.90 | -3.14% | 0.95 | 3.48% |
| 2025-12-10 | 31.60 | 31.65 | 30.59 | 30.87 | -2.06% | 0.96 | 3.42% |
| 2025-12-09 | 32.16 | 32.63 | 31.46 | 31.52 | -1.81% | 1.02 | 3.50% |
| 2025-12-08 | 32.08 | 32.66 | 32.04 | 32.10 | -0.19% | 0.91 | 3.12% |
| 2025-12-05 | 33.26 | 33.26 | 31.87 | 32.16 | -1.56% | 1.06 | 3.62% |
| 2025-12-04 | 32.99 | 33.29 | 32.11 | 32.67 | -1.48% | 1.00 | 3.37% |
| 2025-12-03 | 33.79 | 33.99 | 32.94 | 33.16 | -1.78% | 1.35 | 4.45% |
| 2025-12-02 | 34.08 | 34.09 | 33.32 | 33.76 | -0.71% | 1.19 | 3.87% |
| 2025-12-01 | 33.65 | 35.11 | 33.49 | 34.00 | +1.04% | 2.15 | 6.87% |
| 2025-11-28 | 33.66 | 34.07 | 33.37 | 33.65 | -2.01% | 1.49 | 4.85% |
| 2025-11-27 | 33.90 | 34.36 | 33.21 | 34.34 | +1.60% | 2.12 | 6.86% |
| 2025-11-26 | 33.80 | 35.17 | 33.80 | 33.80 | 0.00% | 2.92 | 9.29% |
| 2025-11-25 | 31.34 | 34.17 | 31.25 | 33.80 | +8.16% | 3.34 | 11.09% |
| 2025-11-24 | 31.08 | 32.25 | 30.99 | 31.25 | +0.81% | 1.07 | 3.75% |
| 2025-11-21 | 32.19 | 32.77 | 31.00 | 31.00 | -4.56% | 1.28 | 4.46% |
| 2025-11-20 | 33.27 | 33.58 | 32.28 | 32.48 | -1.55% | 1.06 | 3.55% |