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
2025-09-16	37.55	39.29	1.64	4.36%	37.54	39.45	466463	180612	14.05%
2025-09-15	38.91	37.65	-0.71	-1.85%	37.55	39.37	392210	150357	11.81%
2025-09-12	39.70	38.36	-1.31	-3.30%	38.33	40.45	498962	194450	15.03%
2025-09-11	37.30	39.67	2.01	5.34%	37.15	39.98	620636	240895	18.69%
2025-09-10	37.04	37.66	0.29	0.78%	37.01	38.50	367496	139074	11.07%
2025-09-09	37.32	37.37	-0.50	-1.32%	37.00	37.95	293083	109562	8.83%
2025-09-08	35.62	37.87	2.12	5.93%	35.40	37.99	513329	191687	15.46%
2025-09-05	34.22	35.75	1.58	4.62%	33.88	35.79	276866	97328	8.34%
2025-09-04	35.71	34.17	-1.48	-4.15%	33.60	35.88	282557	98450	8.51%
2025-09-03	37.38	35.65	-2.04	-5.41%	35.43	37.75	335664	122340	10.11%
2025-09-02	36.90	37.69	1.26	3.46%	34.69	38.99	615446	226796	18.53%
2025-09-01	36.05	36.43	0.48	1.34%	35.95	37.27	232687	85250	7.01%
2025-08-29	36.39	35.95	-0.54	-1.48%	35.73	36.89	229459	82955	6.91%
2025-08-28	35.65	36.49	0.71	1.98%	34.84	36.50	310605	111109	9.35%
2025-08-27	36.61	35.78	-0.82	-2.24%	35.77	37.73	365352	135178	11.00%
2025-08-26	37.45	36.60	-1.22	-3.23%	36.60	37.45	299801	110831	9.03%
2025-08-25	37.40	37.82	0.94	2.55%	36.90	38.22	408427	153735	12.30%
2025-08-22	36.68	36.88	0.40	1.10%	36.38	37.18	314519	115841	9.31%
2025-08-21	37.19	36.48	-0.67	-1.80%	36.27	37.77	357212	132354	10.58%
2025-08-20	36.80	37.15	-0.65	-1.72%	36.60	37.98	421443	156728	12.48%
2025-08-19	34.68	37.80	3.07	8.84%	34.06	39.98	800277	293646	23.70%
2025-08-18	34.34	34.73	0.39	1.14%	34.21	35.00	321829	111333	9.53%
2025-08-15	33.88	34.34	0.19	0.56%	33.81	34.42	262372	89724	7.77%
2025-08-14	34.30	34.15	-0.07	-0.20%	33.14	34.87	357575	121839	10.59%
2025-08-13	34.03	34.22	0.21	0.62%	33.71	34.36	230048	78381	6.81%
2025-08-12	34.14	34.01	-0.16	-0.47%	33.60	34.42	179370	60784	5.31%
2025-08-11	34.21	34.17	0.28	0.83%	33.97	34.37	186011	63581	5.51%
2025-08-08	35.10	33.89	-1.18	-3.36%	33.88	35.10	236468	81214	7.00%
2025-08-07	35.80	35.07	-0.62	-1.74%	34.56	35.98	357010	124864	10.57%
2025-08-06	34.56	35.69	1.69	4.97%	34.20	36.56	585089	207754	17.33%
2025-08-05	33.96	34.00	0.20	0.59%	33.60	34.15	196195	66515	5.81%
2025-08-04	32.30	33.80	1.10	3.36%	32.30	33.87	188600	62783	5.59%
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%