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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.60 | 33.05 | 32.57 | 33.02 | +1.38% | 1.19 | 3.98% |
| 2025-09-15 | 32.70 | 32.89 | 32.49 | 32.57 | -0.55% | 0.55 | 1.84% |
| 2025-09-12 | 33.08 | 33.14 | 32.52 | 32.75 | -0.61% | 0.78 | 2.62% |
| 2025-09-11 | 32.51 | 33.13 | 32.01 | 32.95 | +0.46% | 1.00 | 3.37% |
| 2025-09-10 | 32.48 | 33.20 | 32.48 | 32.80 | 0.00% | 0.76 | 2.54% |
| 2025-09-09 | 33.03 | 33.86 | 32.71 | 32.80 | -1.20% | 0.94 | 3.13% |
| 2025-09-08 | 32.70 | 33.50 | 32.68 | 33.20 | +1.22% | 0.96 | 3.17% |
| 2025-09-05 | 32.64 | 32.86 | 31.95 | 32.80 | +0.92% | 0.90 | 3.04% |
| 2025-09-04 | 32.41 | 33.03 | 31.98 | 32.50 | +0.84% | 0.88 | 2.96% |
| 2025-09-03 | 32.78 | 33.26 | 32.09 | 32.23 | -1.68% | 1.03 | 3.45% |
| 2025-09-02 | 33.15 | 33.80 | 32.55 | 32.78 | -1.77% | 1.06 | 3.51% |
| 2025-09-01 | 32.48 | 33.50 | 32.48 | 33.37 | +2.05% | 0.95 | 3.16% |
| 2025-08-29 | 32.30 | 33.01 | 32.30 | 32.70 | +1.02% | 0.92 | 3.10% |
| 2025-08-28 | 32.71 | 33.14 | 31.54 | 32.37 | -0.68% | 1.18 | 4.00% |
| 2025-08-27 | 34.10 | 34.68 | 32.53 | 32.59 | -5.78% | 2.42 | 7.89% |
| 2025-08-26 | 35.36 | 35.70 | 34.50 | 34.59 | -2.01% | 1.96 | 6.14% |
| 2025-08-25 | 34.92 | 35.72 | 34.66 | 35.30 | +1.67% | 2.53 | 7.87% |
| 2025-08-22 | 34.80 | 34.81 | 34.29 | 34.72 | +0.32% | 1.40 | 4.46% |
| 2025-08-21 | 35.25 | 35.29 | 34.56 | 34.61 | -1.56% | 1.33 | 4.19% |
| 2025-08-20 | 36.18 | 36.18 | 34.72 | 35.16 | -2.39% | 1.99 | 6.20% |