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
2026-06-18	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%
2026-06-05	30.85	32.59	1.46	4.69%	29.11	33.82	355548	113248	10.53%
2026-06-04	30.75	31.13	0.00	0.00%	30.63	32.23	171151	53886	5.07%
2026-06-03	30.19	31.13	0.76	2.50%	30.12	32.14	220472	69145	6.53%
2026-06-02	31.06	30.37	-0.25	-0.82%	30.30	31.38	157421	48355	4.66%
2026-06-01	31.00	30.65	-0.49	-1.57%	30.60	31.55	148533	46036	4.40%
2026-05-29	32.50	31.14	-1.45	-4.45%	30.89	33.36	235488	74539	6.98%
2026-05-28	32.37	32.59	-0.06	-0.18%	31.67	32.98	244578	79117	7.25%
2026-05-27	32.96	32.65	-0.95	-2.83%	32.50	34.13	352074	116782	10.43%
2026-05-26	34.12	33.60	-0.29	-0.86%	32.91	35.22	446452	153012	13.23%
2026-05-25	34.01	33.89	0.09	0.27%	33.71	34.71	327740	111683	9.71%
2026-05-22	33.50	33.80	0.06	0.18%	32.88	34.21	342811	115456	10.16%
2026-05-21	33.17	33.74	0.59	1.78%	32.70	34.95	525901	178946	15.58%
2026-05-20	33.79	33.15	-1.19	-3.47%	32.85	33.98	306637	101954	9.09%
2026-05-19	33.00	34.34	1.38	4.19%	32.71	34.50	424182	143515	12.57%
2026-05-18	32.79	32.96	-0.12	-0.36%	32.50	33.66	355437	117861	10.53%
2026-05-15	31.23	33.08	1.72	5.48%	31.18	34.30	505350	166860	14.97%
2026-05-14	32.43	31.36	-1.32	-4.04%	31.36	32.60	324880	103196	9.63%
2026-05-13	32.10	32.68	-0.45	-1.36%	32.00	34.38	476814	159147	14.13%
2026-05-12	31.99	33.13	1.58	5.01%	31.44	33.41	424987	137910	12.59%
2026-05-11	31.49	31.55	-0.06	-0.19%	30.82	31.66	286277	89446	8.48%
2026-05-08	30.13	31.61	1.16	3.81%	30.00	33.06	419240	132971	12.42%
2026-05-07	29.55	30.45	0.90	3.05%	29.40	30.50	222300	67053	6.59%
2026-05-06	29.03	29.55	0.37	1.27%	29.03	29.76	177212	52335	5.25%
2026-04-30	28.57	29.18	0.63	2.21%	28.42	29.65	182254	53282	5.40%
2026-04-29	28.30	28.55	0.13	0.46%	28.20	28.74	121481	34676	3.60%
2026-04-28	29.30	28.42	-1.24	-4.18%	28.22	29.88	210907	60931	6.25%
2026-04-27	29.20	29.66	-0.16	-0.54%	28.99	30.56	221573	65897	6.57%
2026-04-24	28.77	29.82	0.55	1.88%	28.75	30.23	301065	89340	8.92%
2026-04-23	29.50	29.27	1.90	6.94%	29.00	30.80	416925	124463	12.35%
2026-04-22	26.80	27.37	0.42	1.56%	26.59	27.45	101335	27277	3.00%
2026-04-21	26.74	26.95	0.21	0.79%	26.42	26.99	96377	25780	2.86%
2026-04-20	26.61	26.74	0.13	0.49%	26.52	26.88	81673	21843	2.42%
2026-04-17	26.23	26.61	0.38	1.45%	25.92	26.75	94772	25038	2.81%
2026-04-16	26.15	26.23	0.41	1.59%	25.93	26.35	64480	16837	1.91%
2026-04-15	26.42	25.82	-0.49	-1.86%	25.73	26.60	65774	17168	1.95%
2026-04-14	26.16	26.31	0.32	1.23%	26.06	26.45	65772	17263	1.95%
2026-04-13	25.70	25.99	0.08	0.31%	25.60	26.15	58454	15190	1.73%
2026-04-10	25.70	25.91	0.51	2.01%	25.60	26.43	84329	21981	2.50%
2026-04-09	25.70	25.40	-0.58	-2.23%	25.36	25.75	65558	16734	1.94%
2026-04-08	25.22	25.98	1.30	5.27%	25.21	26.04	109723	28229	3.25%
2026-04-07	24.75	24.68	0.07	0.28%	24.45	24.90	38219	9435	1.13%
2026-04-03	25.14	24.61	-0.52	-2.07%	24.60	25.37	48629	12067	1.44%
2026-04-02	25.60	25.13	-0.59	-2.29%	25.05	25.63	62916	15939	1.86%
2026-04-01	25.58	25.72	0.65	2.59%	25.33	25.86	89552	22920	2.65%
2026-03-31	25.14	25.07	-0.08	-0.32%	25.07	25.65	79588	20172	2.40%
2026-03-30	25.00	25.15	-0.17	-0.67%	24.86	25.30	65003	16272	1.96%
2026-03-27	25.00	25.32	-0.48	-1.86%	24.60	25.39	114668	28659	3.45%
2026-03-26	25.45	25.80	0.81	3.24%	25.45	26.86	179383	47036	5.40%
2026-03-25	24.66	24.99	0.31	1.26%	24.66	25.13	72725	18129	2.19%
2026-03-24	24.99	24.68	0.27	1.11%	24.02	25.14	75581	18483	2.28%
2026-03-23	24.68	24.41	-0.58	-2.32%	24.18	25.63	107632	26954	3.24%
2026-03-20	25.97	24.99	-0.88	-3.40%	24.99	26.22	82275	20900	2.48%
2026-03-19	25.98	25.87	-0.63	-2.38%	25.73	26.24	80788	20997	2.43%
2026-03-18	27.69	26.50	-1.49	-5.32%	26.30	27.70	150146	39930	4.52%
2026-03-17	27.96	27.99	0.12	0.43%	27.80	28.38	78864	22120	2.38%
2026-03-16	27.65	27.87	0.22	0.80%	27.42	27.90	53166	14730	1.60%
2026-03-13	27.63	27.65	-0.13	-0.47%	27.45	27.98	54704	15180	1.65%