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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.70 | 34.28 | 32.89 | 32.99 | -4.04% | 1.77 | 5.84% |
| 2025-11-18 | 33.51 | 35.70 | 33.49 | 34.38 | +2.63% | 3.16 | 10.00% |
| 2025-11-17 | 34.35 | 34.45 | 33.28 | 33.50 | -2.81% | 1.63 | 5.34% |
| 2025-11-14 | 33.85 | 35.18 | 33.66 | 34.47 | +1.62% | 2.79 | 8.84% |
| 2025-11-13 | 33.33 | 34.03 | 32.90 | 33.92 | +1.10% | 1.81 | 5.90% |
| 2025-11-12 | 33.10 | 33.86 | 33.05 | 33.55 | +1.05% | 1.68 | 5.52% |
| 2025-11-11 | 32.94 | 33.58 | 32.61 | 33.20 | +0.42% | 1.34 | 4.43% |
| 2025-11-10 | 32.47 | 33.59 | 32.37 | 33.06 | +2.42% | 1.58 | 5.25% |
| 2025-11-07 | 32.01 | 32.56 | 31.99 | 32.28 | +0.50% | 0.81 | 2.73% |
| 2025-11-06 | 32.25 | 32.33 | 31.81 | 32.12 | -0.89% | 0.60 | 2.06% |
| 2025-11-05 | 32.04 | 32.64 | 32.04 | 32.41 | +0.12% | 0.90 | 3.06% |
| 2025-11-04 | 32.39 | 32.89 | 31.85 | 32.37 | -0.06% | 1.04 | 3.55% |
| 2025-11-03 | 32.60 | 32.62 | 31.81 | 32.39 | +0.62% | 1.05 | 3.59% |
| 2025-10-31 | 30.40 | 33.00 | 30.35 | 32.19 | +5.64% | 2.41 | 8.31% |
| 2025-10-30 | 31.21 | 31.28 | 30.43 | 30.47 | -2.68% | 0.77 | 2.77% |
| 2025-10-29 | 31.68 | 32.08 | 31.25 | 31.31 | -2.16% | 1.13 | 3.93% |
| 2025-10-28 | 31.31 | 33.00 | 31.10 | 32.00 | +1.98% | 1.54 | 5.22% |
| 2025-10-27 | 31.42 | 32.00 | 31.29 | 31.38 | -0.03% | 0.80 | 2.78% |
| 2025-10-24 | 31.85 | 32.00 | 31.31 | 31.39 | -1.75% | 0.77 | 2.69% |
| 2025-10-23 | 32.98 | 32.98 | 31.50 | 31.95 | -2.44% | 1.04 | 3.56% |