拓斯达(300607)股票行情
拓斯达(300607)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 37.55 | 39.29 | 1.64 | 4.36% | 37.54 | 39.45 | 466463 | 180612.70 | 14.05% | 54.00 |
| 2025-09-15 | 38.91 | 37.65 | -0.71 | -1.85% | 37.55 | 39.37 | 392210 | 150357.72 | 11.81% | 16.00 |
| 2025-09-12 | 39.70 | 38.36 | -1.31 | -3.30% | 38.33 | 40.45 | 498962 | 194450.70 | 15.03% | 18.00 |
| 2025-09-11 | 37.30 | 39.67 | 2.01 | 5.34% | 37.15 | 39.98 | 620636 | 240895.47 | 18.69% | 71.00 |
| 2025-09-10 | 37.04 | 37.66 | 0.29 | 0.78% | 37.01 | 38.50 | 367496 | 139074.67 | 11.07% | 10.00 |
| 2025-09-09 | 37.32 | 37.37 | -0.50 | -1.32% | 37.00 | 37.95 | 293083 | 109562.88 | 8.83% | 0.00 |
| 2025-09-08 | 35.62 | 37.87 | 2.12 | 5.93% | 35.40 | 37.99 | 513329 | 191687.47 | 15.46% | 75.00 |
| 2025-09-05 | 34.22 | 35.75 | 1.58 | 4.62% | 33.88 | 35.79 | 276866 | 97328.70 | 8.34% | 10.00 |
| 2025-09-04 | 35.71 | 34.17 | -1.48 | -4.15% | 33.60 | 35.88 | 282557 | 98450.24 | 8.51% | 4.00 |
| 2025-09-03 | 37.38 | 35.65 | -2.04 | -5.41% | 35.43 | 37.75 | 335664 | 122340.88 | 10.11% | 38.00 |
| 2025-09-02 | 36.90 | 37.69 | 1.26 | 3.46% | 34.69 | 38.99 | 615446 | 226796.91 | 18.53% | 4.00 |
| 2025-09-01 | 36.05 | 36.43 | 0.48 | 1.34% | 35.95 | 37.27 | 232687 | 85250.85 | 7.01% | 2.00 |
| 2025-08-29 | 36.39 | 35.95 | -0.54 | -1.48% | 35.73 | 36.89 | 229459 | 82955.21 | 6.91% | 5.00 |
| 2025-08-28 | 35.65 | 36.49 | 0.71 | 1.98% | 34.84 | 36.50 | 310605 | 111109.41 | 9.35% | 18.00 |
| 2025-08-27 | 36.61 | 35.78 | -0.82 | -2.24% | 35.77 | 37.73 | 365352 | 135178.19 | 11.00% | 16.00 |
| 2025-08-26 | 37.45 | 36.60 | -1.22 | -3.23% | 36.60 | 37.45 | 299801 | 110831.70 | 9.03% | 135.00 |
| 2025-08-25 | 37.40 | 37.82 | 0.94 | 2.55% | 36.90 | 38.22 | 408427 | 153735.33 | 12.30% | 13.00 |
| 2025-08-22 | 36.68 | 36.88 | 0.40 | 1.10% | 36.38 | 37.18 | 314519 | 115841.79 | 9.31% | 78.00 |
| 2025-08-21 | 37.19 | 36.48 | -0.67 | -1.80% | 36.27 | 37.77 | 357212 | 132354.36 | 10.58% | 18.00 |
| 2025-08-20 | 36.80 | 37.15 | -0.65 | -1.72% | 36.60 | 37.98 | 421443 | 156728.81 | 12.48% | 27.00 |
| 2025-08-19 | 34.68 | 37.80 | 3.07 | 8.84% | 34.06 | 39.98 | 800277 | 293646.84 | 23.70% | 19.00 |
| 2025-08-18 | 34.34 | 34.73 | 0.39 | 1.14% | 34.21 | 35.00 | 321829 | 111333.99 | 9.53% | 14.00 |
| 2025-08-15 | 33.88 | 34.34 | 0.19 | 0.56% | 33.81 | 34.42 | 262372 | 89724.62 | 7.77% | 42.00 |
| 2025-08-14 | 34.30 | 34.15 | -0.07 | -0.20% | 33.14 | 34.87 | 357575 | 121839.56 | 10.59% | 1.00 |
| 2025-08-13 | 34.03 | 34.22 | 0.21 | 0.62% | 33.71 | 34.36 | 230048 | 78381.36 | 6.81% | 28.00 |
| 2025-08-12 | 34.14 | 34.01 | -0.16 | -0.47% | 33.60 | 34.42 | 179370 | 60784.68 | 5.31% | 11.00 |
| 2025-08-11 | 34.21 | 34.17 | 0.28 | 0.83% | 33.97 | 34.37 | 186011 | 63581.27 | 5.51% | 17.00 |
| 2025-08-08 | 35.10 | 33.89 | -1.18 | -3.36% | 33.88 | 35.10 | 236468 | 81214.53 | 7.00% | 28.00 |
| 2025-08-07 | 35.80 | 35.07 | -0.62 | -1.74% | 34.56 | 35.98 | 357010 | 124864.66 | 10.57% | 32.00 |
| 2025-08-06 | 34.56 | 35.69 | 1.69 | 4.97% | 34.20 | 36.56 | 585089 | 207754.83 | 17.33% | 5.00 |
| 2025-08-05 | 33.96 | 34.00 | 0.20 | 0.59% | 33.60 | 34.15 | 196195 | 66515.73 | 5.81% | 18.00 |
| 2025-08-04 | 32.30 | 33.80 | 1.10 | 3.36% | 32.30 | 33.87 | 188600 | 62783.43 | 5.59% | 56.10 |
| 2025-08-01 | 33.02 | 32.70 | -0.50 | -1.51% | 32.35 | 33.29 | 154255 | 50512.54 | 4.57% | 12.00 |
| 2025-07-31 | 33.34 | 33.20 | -0.49 | -1.45% | 33.00 | 33.98 | 181741 | 60855.85 | 5.38% | 0.00 |
| 2025-07-30 | 33.90 | 33.69 | -0.27 | -0.80% | 33.49 | 35.25 | 241527 | 82695.95 | 7.15% | 16.00 |
| 2025-07-29 | 34.05 | 33.96 | -0.09 | -0.26% | 33.37 | 34.09 | 177383 | 59759.63 | 5.25% | 4.00 |
| 2025-07-28 | 34.56 | 34.05 | -0.33 | -0.96% | 33.88 | 34.66 | 184086 | 62804.25 | 5.45% | 8.00 |
| 2025-07-25 | 33.80 | 34.38 | 0.79 | 2.35% | 33.61 | 34.48 | 274680 | 93564.69 | 8.13% | 31.00 |
| 2025-07-24 | 33.10 | 33.59 | 0.75 | 2.28% | 33.10 | 33.90 | 201764 | 67551.14 | 5.97% | 19.00 |
| 2025-07-23 | 33.23 | 32.84 | -0.65 | -1.94% | 32.80 | 33.33 | 159337 | 52632.74 | 4.72% | 9.00 |
| 2025-07-22 | 33.95 | 33.49 | -0.85 | -2.48% | 33.24 | 34.18 | 253922 | 85439.98 | 7.52% | 18.00 |
| 2025-07-21 | 34.28 | 34.34 | 0.60 | 1.78% | 34.08 | 35.30 | 312447 | 108002.66 | 9.25% | 28.00 |
| 2025-07-18 | 34.13 | 33.74 | -0.52 | -1.52% | 33.62 | 34.38 | 202161 | 68555.78 | 5.99% | 24.00 |
| 2025-07-17 | 33.70 | 34.26 | 0.35 | 1.03% | 33.50 | 34.89 | 317236 | 108576.72 | 9.39% | 16.00 |
| 2025-07-16 | 33.70 | 33.91 | 0.47 | 1.41% | 33.30 | 34.50 | 317620 | 107926.49 | 9.41% | 13.00 |
| 2025-07-15 | 33.47 | 33.44 | -0.12 | -0.36% | 32.65 | 33.89 | 243385 | 80693.68 | 7.21% | 4.00 |
| 2025-07-14 | 32.66 | 33.56 | 0.89 | 2.72% | 32.58 | 34.00 | 315287 | 105609.93 | 9.34% | 12.00 |
| 2025-07-11 | 32.01 | 32.67 | 0.69 | 2.16% | 31.69 | 33.00 | 206722 | 67019.77 | 6.12% | 12.00 |
| 2025-07-10 | 32.51 | 31.98 | -0.90 | -2.74% | 31.73 | 32.72 | 209062 | 67087.12 | 6.19% | 13.00 |
| 2025-07-09 | 33.69 | 32.88 | 0.17 | 0.52% | 32.75 | 34.28 | 320539 | 107829.45 | 9.49% | 6.00 |
| 2025-07-08 | 32.46 | 32.71 | 0.45 | 1.39% | 32.18 | 32.97 | 183735 | 59829.60 | 5.44% | 0.00 |
| 2025-07-07 | 32.13 | 32.26 | -0.05 | -0.15% | 31.90 | 32.51 | 104072 | 33506.78 | 3.08% | 0.00 |
| 2025-07-04 | 32.76 | 32.31 | -0.45 | -1.37% | 32.30 | 33.00 | 149870 | 48799.72 | 4.44% | 16.00 |
| 2025-07-03 | 32.60 | 32.76 | 0.12 | 0.37% | 32.50 | 33.18 | 123657 | 40517.32 | 3.66% | 7.00 |
| 2025-07-02 | 33.40 | 32.64 | -1.04 | -3.09% | 32.44 | 33.50 | 203401 | 66844.46 | 6.02% | 0.00 |
| 2025-07-01 | 34.10 | 33.68 | -0.41 | -1.20% | 33.41 | 34.68 | 203668 | 68992.02 | 6.03% | 22.00 |
| 2025-06-30 | 33.88 | 34.09 | 0.23 | 0.68% | 33.80 | 34.35 | 195682 | 66590.81 | 5.79% | 8.00 |
| 2025-06-27 | 34.19 | 33.86 | -0.33 | -0.97% | 33.70 | 34.56 | 218640 | 74434.16 | 6.47% | 24.00 |
| 2025-06-26 | 34.45 | 34.19 | -0.54 | -1.55% | 34.18 | 35.30 | 316361 | 109851.09 | 9.37% | 35.00 |
| 2025-06-25 | 34.50 | 34.73 | 0.46 | 1.34% | 33.90 | 34.83 | 351850 | 120859.37 | 10.42% | 31.00 |
| 2025-06-24 | 32.11 | 34.27 | 2.30 | 7.19% | 32.11 | 34.90 | 453642 | 153634.84 | 13.43% | 19.00 |
| 2025-06-23 | 31.22 | 31.97 | -0.06 | -0.19% | 31.05 | 32.20 | 213206 | 67747.27 | 6.31% | 13.00 |
| 2025-06-20 | 33.90 | 32.03 | -2.35 | -6.84% | 31.80 | 34.42 | 389445 | 127903.50 | 11.53% | 18.00 |
| 2025-06-19 | 33.51 | 34.38 | 0.52 | 1.54% | 33.21 | 35.58 | 444582 | 153468.11 | 13.17% | 18.00 |
| 2025-06-18 | 33.90 | 33.86 | -0.17 | -0.50% | 33.48 | 34.47 | 233106 | 79234.08 | 6.90% | 15.00 |
| 2025-06-17 | 34.36 | 34.03 | -0.56 | -1.62% | 33.71 | 34.86 | 247182 | 84594.62 | 7.32% | 7.00 |
| 2025-06-16 | 33.83 | 34.59 | 0.15 | 0.44% | 33.67 | 35.20 | 302618 | 104039.51 | 8.96% | 51.00 |
| 2025-06-13 | 35.48 | 34.44 | -1.58 | -4.39% | 34.28 | 36.71 | 389641 | 138803.69 | 11.54% | 44.00 |
| 2025-06-12 | 35.49 | 36.02 | -0.21 | -0.58% | 35.03 | 36.23 | 412690 | 147076.03 | 12.22% | 51.00 |
| 2025-06-11 | 35.80 | 36.23 | -0.18 | -0.49% | 35.51 | 37.80 | 584900 | 213312.88 | 17.32% | 35.00 |
| 2025-06-10 | 34.15 | 36.41 | 2.08 | 6.06% | 33.58 | 37.01 | 638456 | 224836.66 | 18.91% | 36.00 |
| 2025-06-09 | 35.01 | 34.33 | 0.00 | 0.00% | 34.25 | 35.95 | 438028 | 153383.12 | 12.97% | 13.00 |
| 2025-06-06 | 32.89 | 34.33 | 1.19 | 3.59% | 32.60 | 35.00 | 467437 | 158742.83 | 13.84% | 31.00 |
| 2025-06-05 | 32.28 | 33.14 | 0.95 | 2.95% | 31.58 | 33.68 | 370745 | 120970.43 | 10.98% | 11.00 |
| 2025-06-04 | 32.03 | 32.19 | 0.09 | 0.28% | 32.00 | 32.50 | 184595 | 59453.51 | 5.47% | 0.00 |
| 2025-06-03 | 31.84 | 32.10 | -0.22 | -0.68% | 31.80 | 32.39 | 210396 | 67530.49 | 6.23% | 1.00 |
| 2025-05-30 | 33.80 | 32.32 | -1.96 | -5.72% | 32.00 | 33.81 | 398786 | 130073.95 | 11.81% | 8.00 |
| 2025-05-29 | 34.28 | 34.28 | 0.00 | 0.00% | 34.06 | 34.94 | 276930 | 95219.90 | 8.20% | 23.00 |
| 2025-05-28 | 35.35 | 34.28 | -1.42 | -3.98% | 34.11 | 35.68 | 345438 | 120731.81 | 10.23% | 25.00 |
| 2025-05-27 | 34.18 | 35.70 | 1.28 | 3.72% | 33.30 | 35.95 | 518238 | 180016.95 | 15.35% | 57.00 |
深证大盘股票行情在线 K线走势图
