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
2025-10-31	32.49	33.18	0.48	1.47%	32.44	33.55	119360	39643	3.59%
2025-10-30	33.07	32.70	-0.63	-1.89%	32.65	33.63	119140	39436	3.59%
2025-10-29	32.81	33.33	0.60	1.83%	32.63	33.60	130063	43021	3.92%
2025-10-28	33.03	32.73	0.12	0.37%	32.47	33.44	159419	52604	4.80%
2025-10-27	32.51	32.61	0.39	1.21%	32.22	32.76	112530	36554	3.39%
2025-10-24	31.76	32.22	0.53	1.67%	31.76	32.41	105498	33892	3.18%
2025-10-23	31.65	31.69	-0.21	-0.66%	31.11	31.80	74575	23380	2.25%
2025-10-22	31.81	31.90	0.08	0.25%	31.51	32.37	108509	34644	3.27%
2025-10-21	31.76	31.82	0.27	0.86%	31.25	31.86	78826	24931	2.37%
2025-10-20	31.66	31.55	0.61	1.97%	31.36	31.94	94181	29795	2.84%
2025-10-17	32.25	30.94	-1.37	-4.24%	30.90	32.47	139365	43927	4.20%
2025-10-16	32.76	32.31	-0.79	-2.39%	32.13	32.80	103188	33510	3.11%
2025-10-15	32.33	33.10	0.92	2.86%	31.80	33.21	151431	49346	4.56%
2025-10-14	34.03	32.18	-1.42	-4.23%	32.12	34.09	158573	52375	4.78%
2025-10-13	32.50	33.60	-0.88	-2.55%	31.76	33.72	170504	56484	5.13%
2025-10-10	35.91	34.48	-1.55	-4.30%	34.29	36.25	201075	70729	6.06%
2025-10-09	35.79	36.03	0.25	0.70%	35.43	36.38	158161	57006	4.76%
2025-09-30	36.10	35.78	-0.26	-0.72%	35.75	36.62	149493	54005	4.50%
2025-09-29	35.40	36.04	0.93	2.65%	35.17	36.25	172854	61768	5.21%
2025-09-26	36.42	35.11	-1.71	-4.64%	35.11	36.68	197205	70583	5.94%
2025-09-25	37.31	36.82	-0.62	-1.66%	36.75	37.68	191612	71177	5.77%
2025-09-24	36.66	37.44	0.56	1.52%	36.14	37.56	210353	77865	6.33%
2025-09-23	37.66	36.88	-1.29	-3.38%	35.82	38.37	320354	118194	9.65%
2025-09-22	38.39	38.17	0.49	1.30%	37.80	39.34	292255	112285	8.80%
2025-09-19	38.55	37.68	-0.78	-2.03%	37.41	39.80	411338	157096	12.39%
2025-09-18	40.11	38.46	-1.75	-4.35%	37.86	40.75	617552	244391	18.60%
2025-09-17	39.20	40.21	0.92	2.34%	38.90	40.81	530548	212465	15.98%
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%