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
2025-09-15	32.70	32.57	-0.18	-0.55%	32.49	32.89	16762	5460	1.84%
2025-09-12	33.08	32.75	-0.20	-0.61%	32.52	33.14	23856	7825	2.62%
2025-09-11	32.51	32.95	0.15	0.46%	32.01	33.13	30635	9993	3.37%
2025-09-10	32.48	32.80	0.00	0.00%	32.48	33.20	23146	7620	2.54%
2025-09-09	33.03	32.80	-0.40	-1.20%	32.71	33.86	28438	9443	3.13%
2025-09-08	32.70	33.20	0.40	1.22%	32.68	33.50	28871	9603	3.17%
2025-09-05	32.64	32.80	0.30	0.92%	31.95	32.86	27698	8993	3.04%
2025-09-04	32.41	32.50	0.27	0.84%	31.98	33.03	26904	8781	2.96%
2025-09-03	32.78	32.23	-0.55	-1.68%	32.09	33.26	31360	10252	3.45%
2025-09-02	33.15	32.78	-0.59	-1.77%	32.55	33.80	31943	10588	3.51%
2025-09-01	32.48	33.37	0.67	2.05%	32.48	33.50	28706	9512	3.16%
2025-08-29	32.30	32.70	0.33	1.02%	32.30	33.01	28222	9239	3.10%
2025-08-28	32.71	32.37	-0.22	-0.68%	31.54	33.14	36409	11751	4.00%
2025-08-27	34.10	32.59	-2.00	-5.78%	32.53	34.68	71745	24158	7.89%
2025-08-26	35.36	34.59	-0.71	-2.01%	34.50	35.70	55872	19603	6.14%
2025-08-25	34.92	35.30	0.58	1.67%	34.66	35.72	71577	25253	7.87%
2025-08-22	34.80	34.72	0.11	0.32%	34.29	34.81	40566	14018	4.46%
2025-08-21	35.25	34.61	-0.55	-1.56%	34.56	35.29	38081	13283	4.19%
2025-08-20	36.18	35.16	-0.86	-2.39%	34.72	36.18	56426	19881	6.20%
2025-08-19	36.03	36.02	-0.01	-0.03%	35.80	36.84	75031	27297	8.25%
2025-08-18	35.35	36.03	0.68	1.92%	35.06	36.70	80840	29226	8.89%
2025-08-15	33.77	35.35	1.54	4.55%	33.75	35.53	79161	27616	8.70%
2025-08-14	34.76	33.81	-0.95	-2.73%	33.70	34.84	48088	16531	5.29%
2025-08-13	34.66	34.76	0.05	0.14%	34.31	35.09	50012	17383	5.50%
2025-08-12	35.40	34.71	-0.78	-2.20%	34.63	35.66	46337	16208	5.09%
2025-08-11	34.45	35.49	1.16	3.38%	34.29	35.99	60714	21347	6.67%
2025-08-08	35.55	34.33	-1.22	-3.43%	34.28	35.55	57726	20027	6.35%
2025-08-07	35.39	35.55	0.11	0.31%	35.25	36.02	49084	17478	5.40%
2025-08-06	36.41	35.44	-0.96	-2.64%	35.22	37.03	83558	29999	9.18%
2025-08-05	37.43	36.40	-1.12	-2.99%	36.32	37.52	79676	29298	8.76%
2025-08-04	37.10	37.52	-0.52	-1.37%	36.01	37.85	97007	35886	10.66%
2025-08-01	36.01	38.04	1.64	4.51%	35.85	38.45	142467	53385	15.66%
2025-07-31	35.65	36.40	0.50	1.39%	35.25	36.99	114840	41797	12.62%
2025-07-30	36.15	35.90	-0.46	-1.27%	35.16	37.00	106200	38491	11.67%
2025-07-29	35.37	36.36	1.01	2.86%	34.71	36.55	116028	41722	12.75%
2025-07-28	35.20	35.35	0.53	1.52%	34.89	35.90	85939	30552	9.45%
2025-07-25	35.14	34.82	-0.28	-0.80%	34.73	36.68	109105	38749	11.99%
2025-07-24	33.98	35.10	1.11	3.27%	33.98	35.42	108197	37863	11.89%
2025-07-23	34.37	33.99	-0.58	-1.68%	33.83	35.00	74714	25679	8.21%
2025-07-22	34.39	34.57	0.00	0.00%	34.10	35.50	111067	38687	12.21%
2025-07-21	34.31	34.57	-0.16	-0.46%	34.10	34.92	59857	20677	6.58%
2025-07-18	34.75	34.73	-0.07	-0.20%	33.82	34.92	86914	29849	9.55%
2025-07-17	34.99	34.80	0.31	0.90%	34.25	35.25	98161	34116	10.79%
2025-07-16	33.17	34.49	1.65	5.02%	32.92	34.80	104395	35531	11.47%
2025-07-15	33.70	32.84	-0.98	-2.90%	32.41	33.90	56360	18532	6.20%
2025-07-14	33.83	33.82	-0.25	-0.73%	33.56	34.20	49432	16704	5.43%
2025-07-11	33.21	34.07	0.53	1.58%	33.21	34.32	86277	29281	9.48%
2025-07-10	33.42	33.54	0.00	0.00%	33.10	34.35	78544	26585	8.63%
2025-07-09	34.11	33.54	-1.16	-3.34%	33.35	34.42	103746	35157	11.40%
2025-07-08	33.11	34.70	2.07	6.34%	32.90	38.18	158183	56413	17.39%
2025-07-07	33.00	32.63	-0.57	-1.72%	32.50	34.27	77155	25612	8.48%
2025-07-04	33.51	33.20	-0.50	-1.48%	33.20	34.48	118835	40311	13.06%
2025-07-03	32.55	33.70	1.16	3.56%	32.21	34.21	110461	36758	12.14%
2025-07-02	32.77	32.54	-0.79	-2.37%	32.10	33.40	75313	24562	8.28%
2025-07-01	31.87	33.33	1.60	5.04%	31.63	33.52	130915	42851	14.39%
2025-06-30	31.59	31.73	0.30	0.95%	31.01	31.80	44207	13948	4.86%
2025-06-27	31.07	31.43	0.33	1.06%	31.02	31.81	52007	16363	5.72%
2025-06-26	31.60	31.10	-0.51	-1.61%	30.79	31.60	43134	13462	4.74%
2025-06-25	31.50	31.61	0.05	0.16%	30.93	31.67	46872	14674	5.15%
2025-06-24	31.50	31.56	0.05	0.16%	31.32	32.08	52313	16624	5.75%
2025-06-23	30.62	31.51	0.90	2.94%	30.26	31.73	51789	16115	5.69%
2025-06-20	31.62	30.61	-0.53	-1.70%	30.55	31.70	39816	12302	4.38%
2025-06-19	31.85	31.14	-0.90	-2.81%	30.99	32.55	59411	18835	6.53%
2025-06-18	32.34	32.04	-0.85	-2.58%	31.73	32.88	52489	16876	5.77%
2025-06-17	33.90	32.89	-0.85	-2.52%	32.80	34.54	83506	27930	9.18%
2025-06-16	32.31	33.74	0.71	2.15%	32.31	34.28	71552	24105	7.86%
2025-06-13	33.88	33.03	-1.47	-4.26%	32.85	34.78	97081	32514	10.67%
2025-06-12	35.38	34.50	-0.95	-2.68%	34.35	35.40	97474	33794	10.71%
2025-06-11	35.29	35.45	-0.37	-1.03%	34.60	36.20	122350	43125	13.45%
2025-06-10	34.26	35.82	1.12	3.23%	34.25	38.52	211985	77614	23.30%
2025-06-09	32.46	34.70	2.31	7.13%	32.46	35.36	151513	52042	16.65%