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
2026-06-02	24.42	23.76	-0.66	-2.70%	23.60	24.42	12758	3045	1.41%
2026-06-01	24.12	24.42	0.05	0.21%	24.01	24.59	14467	3527	1.60%
2026-05-29	23.78	24.37	0.52	2.18%	23.45	24.48	23772	5706	2.63%
2026-05-28	23.60	23.85	0.10	0.42%	23.22	23.87	13584	3208	1.50%
2026-05-27	24.39	23.75	-0.69	-2.82%	23.53	24.40	18230	4346	2.02%
2026-05-26	24.63	24.44	-0.21	-0.85%	24.10	24.63	14035	3408	1.55%
2026-05-25	25.47	24.65	-0.71	-2.80%	24.36	25.65	21674	5390	2.40%
2026-05-22	26.01	25.36	-0.51	-1.97%	25.16	26.18	22980	5859	2.54%
2026-05-21	26.60	25.87	-0.73	-2.74%	25.70	26.89	24511	6476	2.71%
2026-05-20	27.13	26.60	-0.60	-2.21%	26.60	27.67	27898	7513	3.08%
2026-05-19	27.45	27.20	0.14	0.52%	27.14	27.70	24465	6696	2.70%
2026-05-18	26.88	27.06	0.14	0.52%	26.81	27.40	21410	5792	2.37%
2026-05-15	26.95	26.92	-0.27	-0.99%	26.66	27.51	31743	8597	3.51%
2026-05-14	28.50	27.19	-1.48	-5.16%	27.19	28.70	52188	14480	5.77%
2026-05-13	29.28	28.67	-1.16	-3.89%	28.65	29.38	52893	15249	5.85%
2026-05-12	30.21	29.83	-1.32	-4.24%	29.19	30.59	82369	24552	9.10%
2026-05-11	29.01	31.15	1.24	4.15%	28.88	31.91	128920	39335	14.25%
2026-05-08	28.27	29.91	2.16	7.78%	28.05	29.97	83670	24433	9.25%
2026-05-07	27.99	27.75	0.31	1.13%	27.19	28.18	41919	11624	4.63%
2026-05-06	27.24	27.44	0.52	1.93%	26.74	27.70	37423	10154	4.14%
2026-04-30	26.95	26.92	0.38	1.43%	26.67	27.60	30344	8224	3.35%
2026-04-29	26.45	26.54	0.07	0.26%	26.26	26.85	12532	3340	1.39%
2026-04-28	26.70	26.47	-0.36	-1.34%	26.36	27.12	15489	4134	1.71%
2026-04-27	26.55	26.83	0.29	1.09%	26.26	26.90	15800	4207	1.75%
2026-04-24	26.56	26.54	-0.27	-1.01%	26.46	26.95	11092	2956	1.23%
2026-04-23	27.43	26.81	-0.70	-2.54%	26.73	27.47	18698	5052	2.07%
2026-04-22	27.45	27.51	0.01	0.04%	27.15	27.58	14528	3978	1.61%
2026-04-21	27.69	27.50	-0.30	-1.08%	27.31	28.06	17679	4867	1.95%
2026-04-20	27.73	27.80	0.07	0.25%	27.49	28.40	20206	5666	2.23%
2026-04-17	28.33	27.73	-0.67	-2.36%	27.44	28.35	25298	7019	2.80%
2026-04-16	28.65	28.40	0.00	0.00%	28.34	28.96	28696	8206	3.17%
2026-04-15	28.20	28.40	0.32	1.14%	28.10	28.80	33991	9697	3.76%
2026-04-14	27.70	28.08	0.48	1.74%	27.37	28.26	28649	7954	3.17%
2026-04-13	28.18	27.60	-0.58	-2.06%	27.42	28.18	19430	5375	2.15%
2026-04-10	28.12	28.18	0.10	0.36%	28.04	28.79	21437	6077	2.37%
2026-04-09	28.68	28.08	-0.75	-2.60%	28.00	29.36	29815	8516	3.30%
2026-04-08	28.81	28.83	0.28	0.98%	28.60	29.22	21595	6221	2.39%
2026-04-07	27.98	28.55	0.56	2.00%	27.11	28.76	26794	7583	2.96%
2026-04-03	28.84	27.99	-1.01	-3.48%	27.95	29.17	31027	8800	3.43%
2026-04-02	28.62	29.00	0.20	0.69%	28.62	29.66	39229	11434	4.34%
2026-04-01	28.40	28.80	0.87	3.11%	28.02	28.91	25823	7385	2.85%
2026-03-31	28.33	27.93	-0.51	-1.79%	27.87	28.84	18860	5328	2.08%
2026-03-30	28.35	28.44	-0.20	-0.70%	28.17	28.99	22576	6465	2.50%
2026-03-27	27.11	28.64	1.31	4.79%	27.01	28.70	27025	7624	2.97%
2026-03-26	27.60	27.33	-0.32	-1.16%	27.21	28.18	14483	4002	1.59%
2026-03-25	27.36	27.65	0.53	1.95%	27.16	28.10	14948	4125	1.64%
2026-03-24	26.29	27.12	1.32	5.12%	26.29	27.18	23066	6164	2.54%
2026-03-23	27.25	25.80	-1.85	-6.69%	25.60	27.31	26046	6879	2.86%
2026-03-20	28.50	27.65	-0.80	-2.81%	27.60	28.89	19174	5384	2.11%
2026-03-19	28.88	28.45	-0.63	-2.17%	28.34	29.30	17775	5128	1.95%
2026-03-18	28.72	29.08	0.38	1.32%	28.68	29.21	21444	6219	2.36%
2026-03-17	29.14	28.70	-0.22	-0.76%	28.68	29.95	26442	7745	2.91%
2026-03-16	28.43	28.92	0.61	2.15%	28.43	29.40	20917	6068	2.30%
2026-03-13	28.19	28.31	0.01	0.04%	28.10	28.92	16478	4711	1.81%
2026-03-12	28.76	28.30	-0.43	-1.50%	28.19	28.97	13914	3959	1.53%
2026-03-11	29.14	28.73	-0.41	-1.41%	28.63	29.33	16056	4633	1.76%
2026-03-10	28.42	29.14	0.73	2.57%	28.42	29.47	28137	8205	3.09%
2026-03-09	28.12	28.41	0.00	0.00%	28.03	28.65	20143	5728	2.21%
2026-03-06	27.52	28.41	1.00	3.65%	27.35	28.54	26281	7428	2.89%
2026-03-05	27.58	27.41	0.37	1.37%	27.25	27.75	15315	4222	1.68%
2026-03-04	26.89	27.04	0.05	0.19%	26.63	27.28	14675	3967	1.61%
2026-03-03	27.98	26.99	-1.01	-3.61%	26.92	28.22	21690	5950	2.38%
2026-03-02	28.89	28.00	-1.24	-4.24%	27.86	28.89	25506	7202	2.80%
2026-02-27	29.30	29.24	-0.05	-0.17%	29.10	29.49	15517	4538	1.71%
2026-02-26	29.26	29.29	0.10	0.34%	29.08	29.58	20434	5988	2.25%
2026-02-25	29.00	29.19	0.22	0.76%	28.96	29.33	15688	4580	1.72%
2026-02-24	28.70	28.97	0.41	1.44%	28.66	29.01	12111	3499	1.33%