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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.68 | 33.20 | 31.68 | 32.75 | +2.02% | 1.77 | 5.94% |
| 2025-10-21 | 31.31 | 32.38 | 31.25 | 32.10 | +2.29% | 1.02 | 3.51% |
| 2025-10-20 | 30.98 | 31.62 | 30.80 | 31.38 | +2.62% | 0.53 | 1.87% |
| 2025-10-17 | 31.48 | 31.68 | 30.52 | 30.58 | -2.24% | 0.63 | 2.23% |
| 2025-10-16 | 31.33 | 31.88 | 31.18 | 31.28 | -0.98% | 0.68 | 2.38% |
| 2025-10-15 | 30.73 | 31.81 | 30.46 | 31.59 | +3.03% | 1.18 | 4.14% |
| 2025-10-14 | 30.73 | 31.18 | 30.50 | 30.66 | +0.52% | 0.53 | 1.89% |
| 2025-10-13 | 30.03 | 30.60 | 29.51 | 30.50 | -1.29% | 0.48 | 1.75% |
| 2025-10-10 | 30.99 | 31.22 | 30.81 | 30.90 | -0.58% | 0.43 | 1.52% |
| 2025-10-09 | 31.79 | 31.79 | 30.94 | 31.08 | -1.02% | 0.74 | 2.60% |
| 2025-09-30 | 30.38 | 31.79 | 30.37 | 31.40 | +3.43% | 1.31 | 4.59% |
| 2025-09-29 | 30.24 | 31.14 | 29.72 | 30.36 | +0.20% | 0.77 | 2.76% |
| 2025-09-26 | 30.92 | 30.97 | 30.28 | 30.30 | -1.30% | 0.43 | 1.55% |
| 2025-09-25 | 31.11 | 31.40 | 30.70 | 30.70 | -1.54% | 0.60 | 2.14% |
| 2025-09-24 | 30.73 | 31.26 | 30.56 | 31.18 | +1.53% | 0.52 | 1.83% |
| 2025-09-23 | 31.48 | 31.48 | 30.14 | 30.71 | -2.48% | 0.68 | 2.42% |
| 2025-09-22 | 31.27 | 31.75 | 31.00 | 31.49 | +0.51% | 0.47 | 1.63% |
| 2025-09-19 | 31.80 | 31.99 | 31.16 | 31.33 | -1.48% | 0.73 | 2.55% |
| 2025-09-18 | 32.63 | 32.90 | 31.61 | 31.80 | -2.12% | 0.90 | 3.07% |
| 2025-09-17 | 33.10 | 33.10 | 32.40 | 32.49 | -1.61% | 0.98 | 3.29% |