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
2026-09-16	31.46	32.54	1.22	3.90%	31.07	32.90	225572	72538	6.53%
2026-09-15	31.92	31.32	-0.65	-2.03%	31.25	32.50	205718	65366	5.96%
2026-09-14	31.90	31.97	-0.92	-2.80%	31.68	32.81	213229	68505	6.18%
2026-09-11	33.50	32.89	-2.20	-6.27%	31.54	33.92	446183	145935	12.93%
2026-09-10	39.78	35.09	-3.09	-8.09%	35.06	41.94	694849	257735	20.13%
2026-09-09	39.05	38.18	-0.33	-0.86%	37.75	39.39	321806	123662	9.32%
2026-09-08	37.84	38.51	0.96	2.56%	37.05	39.75	487496	187815	14.12%
2026-09-07	34.80	37.55	3.00	8.68%	34.40	37.85	604828	222506	17.52%
2026-09-04	36.00	34.55	-1.12	-3.14%	34.25	36.91	315041	111493	9.13%
2026-09-03	34.94	35.67	1.01	2.91%	34.52	36.32	354998	126053	10.28%
2026-09-02	37.00	34.66	-1.35	-3.75%	34.58	37.37	356357	126716	10.32%
2026-09-01	37.13	36.01	-0.80	-2.17%	35.51	37.18	277104	99527	8.03%
2026-08-31	33.31	36.81	2.19	6.33%	33.31	37.58	474437	168620	13.74%
2026-08-28	35.27	34.62	-1.14	-3.19%	34.60	36.65	360510	128327	10.44%
2026-08-27	35.00	35.76	-0.14	-0.39%	34.18	36.66	440157	156279	12.75%
2026-08-26	37.12	35.90	-0.83	-2.26%	35.15	37.80	511533	185991	14.82%
2026-08-25	34.56	36.73	3.41	10.23%	33.65	37.60	616768	220326	17.87%
2026-08-24	35.11	33.32	-2.25	-6.33%	32.69	35.52	312831	105335	9.06%
2026-08-21	32.10	35.57	2.88	8.81%	31.94	36.15	415382	142962	12.03%
2026-08-20	33.08	32.69	-0.08	-0.24%	31.80	33.43	287044	93609	8.51%
2026-08-19	36.22	32.77	-5.13	-13.54%	32.75	36.50	494217	168307	14.64%
2026-08-18	37.21	37.90	0.37	0.99%	36.01	37.90	552939	203850	16.38%
2026-08-17	36.19	37.53	1.83	5.13%	35.12	38.18	501647	182560	14.86%
2026-08-14	34.39	35.70	1.31	3.81%	33.83	36.35	377322	131719	11.18%
2026-08-13	33.92	34.39	0.47	1.39%	33.51	35.91	398162	139177	11.80%
2026-08-12	33.41	33.92	0.47	1.41%	32.89	33.98	232365	78327	6.88%
2026-08-11	32.68	33.45	0.62	1.89%	32.37	34.07	317105	105949	9.40%
2026-08-10	33.60	32.83	-0.58	-1.74%	32.43	33.70	224251	73535	6.64%
2026-08-07	33.00	33.41	0.57	1.74%	32.06	33.45	308323	101550	9.14%
2026-08-06	32.30	32.84	0.01	0.03%	32.16	33.70	313683	103815	9.29%
2026-08-05	32.00	32.83	1.03	3.24%	31.80	33.34	358536	117299	10.62%
2026-08-04	30.86	31.80	1.55	5.12%	29.80	32.00	363873	113356	10.78%
2026-08-03	30.09	30.25	0.45	1.51%	29.66	31.48	365168	111811	10.82%
2026-07-31	28.59	29.80	2.98	11.11%	28.57	30.78	443072	131648	13.13%
2026-07-30	28.58	26.82	-2.23	-7.68%	26.58	28.78	314642	86416	9.32%
2026-07-29	29.60	29.05	-0.15	-0.51%	27.94	30.00	322037	92822	9.54%
2026-07-28	29.04	29.20	-0.12	-0.41%	28.59	30.24	268204	79233	7.95%
2026-07-27	27.96	29.32	1.40	5.01%	27.50	29.34	215772	61502	6.39%
2026-07-24	28.02	27.92	-0.99	-3.42%	27.51	28.82	165641	46561	4.91%
2026-07-23	29.20	28.91	-0.49	-1.67%	28.50	29.57	188625	54600	5.59%
2026-07-22	29.85	29.40	-1.10	-3.61%	29.09	30.68	255516	76268	7.57%
2026-07-21	29.30	30.50	1.60	5.54%	26.64	30.50	374256	108294	11.09%
2026-07-20	32.68	28.90	-3.16	-9.86%	28.08	32.84	416623	125428	12.34%
2026-07-17	35.00	32.06	-2.91	-8.32%	31.98	35.45	356402	118724	10.56%
2026-07-16	35.94	34.97	-1.66	-4.53%	34.73	37.16	356865	128072	10.57%
2026-07-15	37.40	36.63	0.17	0.47%	35.81	37.95	358568	132719	10.62%
2026-07-14	35.17	36.46	1.05	2.97%	35.17	37.08	299399	108092	8.87%
2026-07-13	37.63	35.41	-3.16	-8.19%	35.27	37.80	368951	134493	10.93%
2026-07-10	38.88	38.57	-0.25	-0.64%	38.03	40.13	467337	183516	13.85%
2026-07-09	37.87	38.82	0.60	1.57%	36.63	38.86	399795	151769	11.85%
2026-07-08	42.80	38.22	-4.74	-11.03%	38.14	42.90	562614	223998	16.67%
2026-07-07	44.83	42.96	-2.05	-4.55%	42.61	46.64	567686	251742	16.82%
2026-07-06	50.01	45.01	-7.95	-15.01%	44.90	50.94	818626	386122	24.26%
2026-07-03	47.91	52.96	6.32	13.55%	47.81	54.84	906360	459458	26.86%
2026-07-02	49.48	46.64	-2.84	-5.74%	46.00	49.48	726094	345330	21.51%
2026-07-01	43.98	49.48	8.25	20.01%	43.98	49.48	506904	245441	15.02%
2026-06-30	38.50	41.23	2.99	7.82%	38.00	41.59	397356	160045	11.77%
2026-06-29	39.60	38.24	-1.33	-3.36%	37.06	40.27	347924	133695	10.31%
2026-06-26	39.52	39.57	-0.67	-1.67%	38.02	41.21	381682	151641	11.31%
2026-06-25	38.22	40.24	1.76	4.57%	37.65	40.47	407188	159903	12.06%
2026-06-24	39.61	38.48	-0.85	-2.16%	37.66	39.99	297040	114495	8.80%
2026-06-23	38.31	39.33	0.64	1.65%	37.70	40.89	423521	167719	12.55%
2026-06-22	38.59	38.69	-0.12	-0.31%	37.02	38.99	334681	127109	9.92%
2026-06-18	37.45	38.81	1.25	3.33%	37.08	39.48	452833	173502	13.42%
2026-06-17	35.99	37.56	1.21	3.33%	35.81	37.94	395593	147006	11.72%
2026-06-16	33.71	36.35	2.30	6.75%	33.56	37.50	461573	165958	13.68%
2026-06-15	32.34	34.05	1.71	5.29%	32.00	34.38	310304	103940	9.19%
2026-06-12	33.70	32.34	-1.07	-3.20%	32.06	34.99	390274	129370	11.56%
2026-06-11	34.51	33.41	-1.81	-5.14%	33.20	34.70	361270	121843	10.70%
2026-06-10	36.77	35.22	-1.98	-5.32%	34.85	37.77	529720	190048	15.70%
2026-06-09	33.99	37.20	2.68	7.76%	33.51	38.68	754673	273961	22.36%
2026-06-08	31.87	34.52	1.93	5.92%	31.80	35.15	584157	198774	17.31%