拓斯达 (300607) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	33.02	32.70	-0.50	-1.51%	32.35	33.29	154255	50512	4.57%
2025-07-31	33.34	33.20	-0.49	-1.45%	33.00	33.98	181741	60855	5.38%
2025-07-30	33.90	33.69	-0.27	-0.80%	33.49	35.25	241527	82695	7.15%
2025-07-29	34.05	33.96	-0.09	-0.26%	33.37	34.09	177383	59759	5.25%
2025-07-28	34.56	34.05	-0.33	-0.96%	33.88	34.66	184086	62804	5.45%
2025-07-25	33.80	34.38	0.79	2.35%	33.61	34.48	274680	93564	8.13%
2025-07-24	33.10	33.59	0.75	2.28%	33.10	33.90	201764	67551	5.97%
2025-07-23	33.23	32.84	-0.65	-1.94%	32.80	33.33	159337	52632	4.72%
2025-07-22	33.95	33.49	-0.85	-2.48%	33.24	34.18	253922	85439	7.52%
2025-07-21	34.28	34.34	0.60	1.78%	34.08	35.30	312447	108002	9.25%
2025-07-18	34.13	33.74	-0.52	-1.52%	33.62	34.38	202161	68555	5.99%
2025-07-17	33.70	34.26	0.35	1.03%	33.50	34.89	317236	108576	9.39%
2025-07-16	33.70	33.91	0.47	1.41%	33.30	34.50	317620	107926	9.41%
2025-07-15	33.47	33.44	-0.12	-0.36%	32.65	33.89	243385	80693	7.21%
2025-07-14	32.66	33.56	0.89	2.72%	32.58	34.00	315287	105609	9.34%
2025-07-11	32.01	32.67	0.69	2.16%	31.69	33.00	206722	67019	6.12%
2025-07-10	32.51	31.98	-0.90	-2.74%	31.73	32.72	209062	67087	6.19%
2025-07-09	33.69	32.88	0.17	0.52%	32.75	34.28	320539	107829	9.49%
2025-07-08	32.46	32.71	0.45	1.39%	32.18	32.97	183735	59829	5.44%
2025-07-07	32.13	32.26	-0.05	-0.15%	31.90	32.51	104072	33506	3.08%
2025-07-04	32.76	32.31	-0.45	-1.37%	32.30	33.00	149870	48799	4.44%
2025-07-03	32.60	32.76	0.12	0.37%	32.50	33.18	123657	40517	3.66%
2025-07-02	33.40	32.64	-1.04	-3.09%	32.44	33.50	203401	66844	6.02%
2025-07-01	34.10	33.68	-0.41	-1.20%	33.41	34.68	203668	68992	6.03%
2025-06-30	33.88	34.09	0.23	0.68%	33.80	34.35	195682	66590	5.79%
2025-06-27	34.19	33.86	-0.33	-0.97%	33.70	34.56	218640	74434	6.47%
2025-06-26	34.45	34.19	-0.54	-1.55%	34.18	35.30	316361	109851	9.37%
2025-06-25	34.50	34.73	0.46	1.34%	33.90	34.83	351850	120859	10.42%
2025-06-24	32.11	34.27	2.30	7.19%	32.11	34.90	453642	153634	13.43%
2025-06-23	31.22	31.97	-0.06	-0.19%	31.05	32.20	213206	67747	6.31%
2025-06-20	33.90	32.03	-2.35	-6.84%	31.80	34.42	389445	127903	11.53%
2025-06-19	33.51	34.38	0.52	1.54%	33.21	35.58	444582	153468	13.17%
2025-06-18	33.90	33.86	-0.17	-0.50%	33.48	34.47	233106	79234	6.90%
2025-06-17	34.36	34.03	-0.56	-1.62%	33.71	34.86	247182	84594	7.32%
2025-06-16	33.83	34.59	0.15	0.44%	33.67	35.20	302618	104039	8.96%
2025-06-13	35.48	34.44	-1.58	-4.39%	34.28	36.71	389641	138803	11.54%
2025-06-12	35.49	36.02	-0.21	-0.58%	35.03	36.23	412690	147076	12.22%
2025-06-11	35.80	36.23	-0.18	-0.49%	35.51	37.80	584900	213312	17.32%
2025-06-10	34.15	36.41	2.08	6.06%	33.58	37.01	638456	224836	18.91%
2025-06-09	35.01	34.33	0.00	0.00%	34.25	35.95	438028	153383	12.97%
2025-06-06	32.89	34.33	1.19	3.59%	32.60	35.00	467437	158742	13.84%
2025-06-05	32.28	33.14	0.95	2.95%	31.58	33.68	370745	120970	10.98%
2025-06-04	32.03	32.19	0.09	0.28%	32.00	32.50	184595	59453	5.47%
2025-06-03	31.84	32.10	-0.22	-0.68%	31.80	32.39	210396	67530	6.23%
2025-05-30	33.80	32.32	-1.96	-5.72%	32.00	33.81	398786	130073	11.81%
2025-05-29	34.28	34.28	0.00	0.00%	34.06	34.94	276930	95219	8.20%
2025-05-28	35.35	34.28	-1.42	-3.98%	34.11	35.68	345438	120731	10.23%
2025-05-27	34.18	35.70	1.28	3.72%	33.30	35.95	518238	180016	15.35%
2025-05-26	34.21	34.42	0.32	0.94%	33.80	34.54	281604	96259	8.34%
2025-05-23	34.70	34.10	-1.01	-2.88%	34.10	35.69	388701	135379	11.51%
2025-05-22	35.12	35.11	0.51	1.47%	34.11	35.32	365492	127174	10.82%
2025-05-21	35.14	34.60	-1.22	-3.41%	34.50	36.66	482593	170747	14.29%
2025-05-20	37.79	35.82	-2.78	-7.20%	35.52	37.80	713905	259668	21.14%
2025-05-19	38.00	38.60	0.80	2.12%	36.45	39.23	691546	262089	20.48%
2025-05-16	37.50	37.80	-1.07	-2.75%	37.50	41.88	1075957	428340	31.86%
2025-05-15	37.00	38.87	1.73	4.66%	36.23	38.88	949863	357545	28.13%
2025-05-14	38.14	37.14	-0.88	-2.31%	36.50	38.75	797743	296199	23.62%
2025-05-13	38.95	38.02	0.84	2.26%	37.80	40.39	1295488	504450	38.36%
2025-05-12	31.93	37.18	6.20	20.01%	31.91	37.18	1036379	366298	30.69%
2025-05-09	29.49	30.98	1.73	5.91%	28.20	31.84	512738	155300	15.18%
2025-05-08	29.00	29.25	0.08	0.27%	29.00	30.00	216527	63679	6.41%
2025-05-07	29.80	29.17	-0.26	-0.88%	28.67	30.02	238584	70029	7.07%
2025-05-06	28.90	29.43	0.64	2.22%	28.58	29.46	251411	73283	7.45%
2025-04-30	27.33	28.79	1.47	5.38%	27.26	29.05	288224	81863	8.54%
2025-04-29	26.61	27.32	0.57	2.13%	26.36	27.63	164565	44818	4.87%
2025-04-28	26.92	26.75	-0.60	-2.19%	26.50	27.20	129399	34635	3.83%
2025-04-25	27.28	27.35	0.25	0.92%	26.90	28.09	198265	54448	5.87%
2025-04-24	27.70	27.10	-0.68	-2.45%	26.95	28.09	207458	56930	6.14%