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
2025-12-16	28.45	27.33	-0.94	-3.33%	27.31	28.45	78276	21614	2.36%
2025-12-15	28.76	28.27	-0.61	-2.11%	28.24	28.89	80204	22858	2.42%
2025-12-12	28.65	28.88	0.11	0.38%	28.29	28.88	122322	34989	3.68%
2025-12-11	29.44	28.77	-0.65	-2.21%	28.73	29.57	79902	23180	2.41%
2025-12-10	29.40	29.42	-0.08	-0.27%	29.13	29.62	74944	22010	2.26%
2025-12-09	29.81	29.50	-0.43	-1.44%	29.47	30.17	86329	25712	2.60%
2025-12-08	29.70	29.93	0.33	1.11%	29.30	30.09	142653	42415	4.30%
2025-12-05	28.32	29.60	1.21	4.26%	28.15	29.63	157803	45959	4.75%
2025-12-04	28.88	28.39	0.23	0.82%	28.20	28.99	101327	28982	3.05%
2025-12-03	28.68	28.16	-0.53	-1.85%	28.08	28.96	73460	20786	2.21%
2025-12-02	28.90	28.69	-1.21	-4.05%	28.51	29.23	130927	37668	3.94%
2025-12-01	29.08	29.90	0.67	2.29%	29.08	29.96	111139	33022	3.35%
2025-11-28	29.00	29.23	0.38	1.32%	28.71	29.35	75599	22002	2.28%
2025-11-27	29.09	28.85	-0.12	-0.41%	28.80	29.35	67044	19494	2.02%
2025-11-26	28.80	28.97	0.08	0.28%	28.63	29.17	71063	20589	2.14%
2025-11-25	29.05	28.89	0.04	0.14%	28.75	29.35	95173	27642	2.87%
2025-11-24	28.40	28.85	0.67	2.38%	27.99	29.08	90827	25916	2.74%
2025-11-21	28.40	28.18	-0.43	-1.50%	27.60	28.88	127674	36132	3.85%
2025-11-20	29.10	28.61	-0.49	-1.68%	28.60	29.45	60636	17477	1.83%
2025-11-19	29.41	29.10	-0.32	-1.09%	28.95	29.58	59091	17246	1.78%
2025-11-18	29.60	29.42	-0.28	-0.94%	29.33	29.73	57132	16867	1.72%
2025-11-17	29.33	29.70	0.48	1.64%	29.33	29.79	69083	20424	2.08%
2025-11-14	29.81	29.22	-0.89	-2.96%	29.22	30.03	81986	24337	2.47%
2025-11-13	30.10	30.11	0.01	0.03%	29.70	30.30	71951	21618	2.17%
2025-11-12	30.80	30.10	-0.66	-2.15%	29.60	30.80	102986	30947	3.10%
2025-11-11	30.97	30.76	0.06	0.20%	30.48	31.06	76323	23475	2.30%
2025-11-10	31.38	30.70	-0.81	-2.57%	30.61	31.63	126198	39222	3.80%
2025-11-07	32.28	31.51	-0.79	-2.45%	31.50	32.28	87537	27740	2.64%
2025-11-06	31.83	32.30	0.49	1.54%	31.68	32.55	99606	32041	3.00%
2025-11-05	31.65	31.81	-0.27	-0.84%	31.61	32.37	70931	22638	2.14%
2025-11-04	32.49	32.08	-0.61	-1.87%	31.85	32.50	94487	30304	2.85%
2025-11-03	32.60	32.69	-0.49	-1.48%	32.15	32.88	126306	41030	3.80%
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%