拓新药业 (301089) - 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
2025-04-03	29.50	29.75	0.12	0.40%	29.50	30.40	56119	16820	6.17%
2025-04-02	29.13	29.63	0.14	0.47%	28.96	30.49	76577	22905	8.42%
2025-04-01	29.34	29.49	0.51	1.76%	29.01	30.37	77867	23200	8.56%
2025-03-31	27.66	28.98	0.98	3.50%	27.52	29.68	73799	21353	8.11%
2025-03-28	27.85	28.00	-0.02	-0.07%	27.85	28.98	33856	9639	3.72%
2025-03-27	27.70	28.02	0.29	1.05%	27.17	28.12	23567	6543	2.59%
2025-03-26	27.41	27.73	0.18	0.65%	27.41	27.97	14704	4080	1.62%
2025-03-25	27.52	27.55	0.04	0.15%	27.25	27.78	17737	4880	1.95%
2025-03-24	28.20	27.51	-0.69	-2.45%	27.15	28.38	27863	7734	3.06%
2025-03-21	28.75	28.20	-0.45	-1.57%	28.09	28.93	21738	6174	2.39%
2025-03-20	28.81	28.65	-0.24	-0.83%	28.62	28.94	15496	4452	1.70%
2025-03-19	29.03	28.89	-0.20	-0.69%	28.71	29.20	19170	5552	2.11%
2025-03-18	29.06	29.09	0.05	0.17%	28.91	29.55	28196	8232	3.10%
2025-03-17	29.12	29.04	-0.04	-0.14%	28.91	29.30	20867	6072	2.29%
2025-03-14	28.65	29.08	0.46	1.61%	28.36	29.10	25999	7500	2.86%
2025-03-13	28.83	28.62	-0.24	-0.83%	28.28	29.47	26259	7553	2.89%
2025-03-12	29.39	28.86	-0.53	-1.80%	28.83	29.49	26600	7723	2.92%
2025-03-11	29.13	29.39	-0.23	-0.78%	29.03	29.95	35490	10461	3.90%
2025-03-10	29.70	29.62	0.50	1.72%	29.08	30.15	41886	12376	4.60%
2025-03-07	28.90	29.12	0.33	1.15%	28.90	29.65	40138	11781	4.41%
2025-03-06	28.31	28.79	0.62	2.20%	28.13	29.19	36017	10336	3.96%
2025-03-05	28.53	28.17	-0.30	-1.05%	27.91	28.55	20685	5822	2.27%
2025-03-04	28.19	28.47	0.25	0.89%	27.81	28.66	27994	7917	3.08%
2025-03-03	27.93	28.22	0.30	1.07%	27.91	28.75	26326	7472	2.89%
2025-02-28	28.80	27.92	-0.96	-3.32%	27.87	29.06	38586	10991	4.24%
2025-02-27	29.26	28.88	-0.38	-1.30%	28.44	29.60	31807	9181	3.50%
2025-02-26	28.77	29.26	0.49	1.70%	28.62	29.45	38920	11338	4.28%
2025-02-25	28.12	28.77	0.45	1.59%	27.86	29.58	47476	13715	5.22%
2025-02-24	28.62	28.32	-0.09	-0.32%	27.96	28.62	23080	6499	2.54%
2025-02-21	28.23	28.41	-0.41	-1.42%	27.87	28.78	33027	9322	3.63%
2025-02-20	28.11	28.82	0.71	2.53%	27.96	29.78	39720	11563	4.37%
2025-02-19	27.97	28.11	0.36	1.30%	27.57	28.25	19744	5520	2.17%
2025-02-18	28.85	27.75	-1.10	-3.81%	27.66	28.85	29335	8271	3.22%
2025-02-17	28.80	28.85	0.05	0.17%	28.46	29.28	33407	9654	3.67%
2025-02-14	27.96	28.80	1.00	3.60%	27.82	29.74	48099	13944	5.29%
2025-02-13	27.90	27.80	-0.05	-0.18%	27.71	28.02	18746	5223	2.06%
2025-02-12	27.93	27.85	-0.08	-0.29%	27.56	28.02	18766	5204	2.06%
2025-02-11	28.59	27.93	-0.67	-2.34%	27.80	28.59	23315	6525	2.56%
2025-02-10	28.20	28.60	0.61	2.18%	28.00	28.61	29756	8461	3.27%
2025-02-07	27.54	27.99	0.38	1.38%	27.38	28.45	29701	8329	3.26%
2025-02-06	27.61	27.61	0.23	0.84%	27.08	27.62	19080	5224	2.10%
2025-02-05	27.12	27.38	0.64	2.39%	27.06	27.40	17726	4839	1.95%
2025-01-27	26.98	26.74	-0.17	-0.63%	26.74	27.42	11416	3097	1.25%
2025-01-24	26.84	26.91	0.07	0.26%	26.45	26.97	16223	4338	1.78%
2025-01-23	27.15	26.84	0.00	0.00%	26.84	27.50	17655	4809	1.94%
2025-01-22	27.00	26.84	-0.36	-1.32%	26.76	27.08	11540	3103	1.27%
2025-01-21	27.56	27.20	-0.30	-1.09%	26.91	27.61	18031	4894	1.98%
2025-01-20	27.56	27.50	0.19	0.70%	27.21	27.60	14476	3977	1.59%
2025-01-17	27.10	27.31	0.13	0.48%	27.01	27.52	14507	3958	1.59%
2025-01-16	27.42	27.18	-0.09	-0.33%	27.02	27.68	14775	4036	1.62%
2025-01-15	27.52	27.27	-0.25	-0.91%	27.10	27.52	16080	4385	1.77%
2025-01-14	26.93	27.52	0.75	2.80%	26.81	27.55	21505	5869	2.36%
2025-01-13	27.00	26.77	-0.38	-1.40%	26.28	27.15	16497	4407	1.81%
2025-01-10	28.36	27.15	-1.18	-4.17%	27.15	28.54	30610	8472	3.36%
2025-01-09	28.40	28.33	-0.37	-1.29%	27.70	28.82	28361	8021	3.12%
2025-01-08	28.40	28.70	0.18	0.63%	28.26	29.16	31201	8965	3.43%
2025-01-07	29.05	28.52	-0.97	-3.29%	28.01	29.35	41772	11893	4.59%
2025-01-06	28.69	29.49	1.49	5.32%	28.69	30.20	55997	16513	6.16%
2025-01-03	27.97	28.00	0.16	0.57%	27.45	29.49	41338	11840	4.54%
2025-01-02	28.28	27.84	-0.35	-1.24%	27.65	28.78	19685	5555	2.16%
2024-12-31	29.20	28.19	-1.01	-3.46%	28.05	29.40	22440	6418	2.47%
2024-12-30	29.60	29.20	-0.44	-1.48%	29.08	29.85	18022	5292	1.98%
2024-12-27	29.29	29.64	0.26	0.88%	29.20	30.16	19027	5654	2.09%
2024-12-26	29.02	29.38	0.16	0.55%	29.01	29.61	17753	5224	1.95%