拓新药业(301089)股票行情
拓新药业(301089)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 |
|---|
| 2026-02-04 | 29.23 | 29.32 | 0.13 | 0.45% | 28.87 | 29.33 | 23041 | 6714.12 | 2.53% | 0.00 |
| 2026-02-03 | 29.09 | 29.19 | 0.38 | 1.32% | 28.86 | 29.23 | 20771 | 6036.25 | 2.28% | 0.00 |
| 2026-02-02 | 29.83 | 28.81 | -1.17 | -3.90% | 28.80 | 29.88 | 38333 | 11246.19 | 4.21% | 0.00 |
| 2026-01-30 | 30.50 | 29.98 | -0.73 | -2.38% | 29.84 | 31.28 | 47709 | 14483.74 | 5.24% | 0.00 |
| 2026-01-29 | 31.95 | 30.71 | -1.93 | -5.91% | 30.56 | 32.37 | 74353 | 23157.80 | 8.17% | 21.00 |
| 2026-01-28 | 33.07 | 32.64 | -1.73 | -5.03% | 32.55 | 34.30 | 101297 | 33677.38 | 11.13% | 3.00 |
| 2026-01-27 | 31.77 | 34.37 | 2.54 | 7.98% | 29.75 | 36.34 | 180558 | 59194.06 | 19.85% | 0.00 |
| 2026-01-26 | 32.01 | 31.83 | 1.75 | 5.82% | 30.90 | 32.41 | 116603 | 37140.43 | 12.82% | 0.00 |
| 2026-01-23 | 29.80 | 30.08 | 0.42 | 1.42% | 29.66 | 30.17 | 30403 | 9129.66 | 3.34% | 0.00 |
| 2026-01-22 | 29.70 | 29.66 | 0.09 | 0.30% | 29.50 | 29.90 | 23187 | 6876.32 | 2.55% | 0.00 |
| 2026-01-21 | 29.38 | 29.57 | 0.08 | 0.27% | 29.28 | 29.70 | 19850 | 5864.86 | 2.18% | 0.00 |
| 2026-01-20 | 29.74 | 29.49 | -0.25 | -0.84% | 29.33 | 30.19 | 22749 | 6760.88 | 2.50% | 0.00 |
| 2026-01-19 | 29.59 | 29.74 | -0.14 | -0.47% | 29.59 | 30.06 | 17631 | 5257.88 | 1.94% | 0.00 |
| 2026-01-16 | 30.40 | 29.88 | -0.34 | -1.13% | 29.59 | 30.45 | 26515 | 7918.98 | 2.91% | 0.00 |
| 2026-01-15 | 30.71 | 30.22 | -0.49 | -1.60% | 30.00 | 30.99 | 30059 | 9133.26 | 3.30% | 10.00 |
| 2026-01-14 | 30.45 | 30.71 | 0.11 | 0.36% | 30.20 | 31.60 | 52462 | 16264.76 | 5.77% | 0.00 |
| 2026-01-13 | 30.31 | 30.60 | 0.45 | 1.49% | 30.20 | 31.54 | 57838 | 17860.21 | 6.36% | 6.00 |
| 2026-01-12 | 29.70 | 30.15 | 0.55 | 1.86% | 29.41 | 30.38 | 38926 | 11656.88 | 4.28% | 0.00 |
| 2026-01-09 | 29.35 | 29.60 | 0.31 | 1.06% | 29.05 | 29.64 | 36515 | 10723.12 | 4.01% | 0.00 |
| 2026-01-08 | 28.95 | 29.29 | 0.37 | 1.28% | 28.95 | 29.55 | 23849 | 6993.70 | 2.62% | 0.00 |
| 2026-01-07 | 28.96 | 28.92 | -0.06 | -0.21% | 28.89 | 29.48 | 26490 | 7719.30 | 2.91% | 0.00 |
| 2026-01-06 | 28.91 | 28.98 | 0.07 | 0.24% | 28.64 | 29.19 | 20514 | 5920.88 | 2.25% | 0.00 |
| 2026-01-05 | 28.08 | 28.91 | 0.91 | 3.25% | 28.08 | 29.00 | 30289 | 8689.22 | 3.33% | 0.00 |
| 2025-12-31 | 27.97 | 28.00 | 0.06 | 0.21% | 27.85 | 28.20 | 12008 | 3366.09 | 1.32% | 0.00 |
| 2025-12-30 | 28.30 | 27.94 | -0.26 | -0.92% | 27.88 | 28.39 | 16972 | 4772.61 | 1.87% | 0.00 |
| 2025-12-29 | 28.58 | 28.20 | -0.45 | -1.57% | 28.10 | 28.62 | 16815 | 4759.32 | 1.85% | 0.00 |
| 2025-12-26 | 28.90 | 28.65 | -0.28 | -0.97% | 28.55 | 28.93 | 16814 | 4833.71 | 1.85% | 0.00 |
| 2025-12-25 | 28.80 | 28.93 | 0.08 | 0.28% | 28.51 | 29.05 | 20417 | 5878.16 | 2.24% | 0.00 |
| 2025-12-24 | 28.86 | 28.85 | -0.20 | -0.69% | 28.65 | 29.05 | 26698 | 7702.21 | 2.93% | 21.00 |
| 2025-12-23 | 28.59 | 29.05 | 0.33 | 1.15% | 28.22 | 29.58 | 37691 | 10921.46 | 4.14% | 0.00 |
| 2025-12-22 | 28.79 | 28.72 | -0.08 | -0.28% | 28.64 | 29.15 | 17853 | 5149.79 | 1.96% | 0.00 |
| 2025-12-19 | 28.70 | 28.80 | 0.10 | 0.35% | 28.61 | 29.33 | 18386 | 5315.18 | 2.02% | 0.00 |
| 2025-12-18 | 28.37 | 28.70 | 0.28 | 0.99% | 28.20 | 29.32 | 30224 | 8732.71 | 3.32% | 0.00 |
| 2025-12-17 | 28.30 | 28.42 | 0.12 | 0.42% | 27.96 | 28.60 | 24630 | 6985.53 | 2.71% | 0.00 |
| 2025-12-16 | 29.33 | 28.30 | -1.09 | -3.71% | 28.21 | 29.36 | 23731 | 6787.04 | 2.61% | 0.00 |
| 2025-12-15 | 29.19 | 29.39 | -0.05 | -0.17% | 29.00 | 29.86 | 20136 | 5920.24 | 2.21% | 0.00 |
| 2025-12-12 | 30.01 | 29.44 | -0.46 | -1.54% | 29.34 | 30.09 | 23125 | 6837.75 | 2.54% | 0.00 |
| 2025-12-11 | 30.96 | 29.90 | -0.97 | -3.14% | 29.80 | 30.96 | 31637 | 9533.00 | 3.48% | 0.00 |
| 2025-12-10 | 31.60 | 30.87 | -0.65 | -2.06% | 30.59 | 31.65 | 31074 | 9621.71 | 3.42% | 0.00 |
| 2025-12-09 | 32.16 | 31.52 | -0.58 | -1.81% | 31.46 | 32.63 | 31848 | 10163.27 | 3.50% | 0.00 |
| 2025-12-08 | 32.08 | 32.10 | -0.06 | -0.19% | 32.04 | 32.66 | 28348 | 9149.71 | 3.12% | 0.00 |
| 2025-12-05 | 33.26 | 32.16 | -0.51 | -1.56% | 31.87 | 33.26 | 32979 | 10611.00 | 3.62% | 0.00 |
| 2025-12-04 | 32.99 | 32.67 | -0.49 | -1.48% | 32.11 | 33.29 | 30686 | 10019.35 | 3.37% | 0.00 |
| 2025-12-03 | 33.79 | 33.16 | -0.60 | -1.78% | 32.94 | 33.99 | 40450 | 13482.74 | 4.45% | 0.00 |
| 2025-12-02 | 34.08 | 33.76 | -0.24 | -0.71% | 33.32 | 34.09 | 35188 | 11864.51 | 3.87% | 0.00 |
| 2025-12-01 | 33.65 | 34.00 | 0.35 | 1.04% | 33.49 | 35.11 | 62461 | 21473.85 | 6.87% | 0.00 |
| 2025-11-28 | 33.66 | 33.65 | -0.69 | -2.01% | 33.37 | 34.07 | 44144 | 14853.90 | 4.85% | 0.00 |
| 2025-11-27 | 33.90 | 34.34 | 0.54 | 1.60% | 33.21 | 34.36 | 62396 | 21162.93 | 6.86% | 2.00 |
| 2025-11-26 | 33.80 | 33.80 | 0.00 | 0.00% | 33.80 | 35.17 | 84499 | 29193.91 | 9.29% | 0.00 |
| 2025-11-25 | 31.34 | 33.80 | 2.55 | 8.16% | 31.25 | 34.17 | 100929 | 33428.21 | 11.09% | 4.00 |
| 2025-11-24 | 31.08 | 31.25 | 0.25 | 0.81% | 30.99 | 32.25 | 34125 | 10738.44 | 3.75% | 0.00 |
| 2025-11-21 | 32.19 | 31.00 | -1.48 | -4.56% | 31.00 | 32.77 | 40613 | 12836.60 | 4.46% | 0.00 |
| 2025-11-20 | 33.27 | 32.48 | -0.51 | -1.55% | 32.28 | 33.58 | 32261 | 10551.63 | 3.55% | 4.00 |
| 2025-11-19 | 33.70 | 32.99 | -1.39 | -4.04% | 32.89 | 34.28 | 53132 | 17740.54 | 5.84% | 0.00 |
| 2025-11-18 | 33.51 | 34.38 | 0.88 | 2.63% | 33.49 | 35.70 | 90956 | 31553.48 | 10.00% | 7.00 |
| 2025-11-17 | 34.35 | 33.50 | -0.97 | -2.81% | 33.28 | 34.45 | 48620 | 16329.60 | 5.34% | 0.00 |
| 2025-11-14 | 33.85 | 34.47 | 0.55 | 1.62% | 33.66 | 35.18 | 80403 | 27876.43 | 8.84% | 0.00 |
| 2025-11-13 | 33.33 | 33.92 | 0.37 | 1.10% | 32.90 | 34.03 | 53645 | 18070.70 | 5.90% | 10.00 |
| 2025-11-12 | 33.10 | 33.55 | 0.35 | 1.05% | 33.05 | 33.86 | 50192 | 16837.20 | 5.52% | 0.00 |
| 2025-11-11 | 32.94 | 33.20 | 0.14 | 0.42% | 32.61 | 33.58 | 40332 | 13383.17 | 4.43% | 3.00 |
| 2025-11-10 | 32.47 | 33.06 | 0.78 | 2.42% | 32.37 | 33.59 | 47756 | 15831.36 | 5.25% | 0.00 |
| 2025-11-07 | 32.01 | 32.28 | 0.16 | 0.50% | 31.99 | 32.56 | 24856 | 8054.87 | 2.73% | 0.00 |
| 2025-11-06 | 32.25 | 32.12 | -0.29 | -0.89% | 31.81 | 32.33 | 18708 | 5996.25 | 2.06% | 0.00 |
| 2025-11-05 | 32.04 | 32.41 | 0.04 | 0.12% | 32.04 | 32.64 | 27811 | 9015.26 | 3.06% | 0.00 |
| 2025-11-04 | 32.39 | 32.37 | -0.02 | -0.06% | 31.85 | 32.89 | 32299 | 10424.38 | 3.55% | 0.00 |
| 2025-11-03 | 32.60 | 32.39 | 0.20 | 0.62% | 31.81 | 32.62 | 32642 | 10519.19 | 3.59% | 0.00 |
| 2025-10-31 | 30.40 | 32.19 | 1.72 | 5.64% | 30.35 | 33.00 | 75563 | 24132.09 | 8.31% | 0.00 |
| 2025-10-30 | 31.21 | 30.47 | -0.84 | -2.68% | 30.43 | 31.28 | 25179 | 7717.07 | 2.77% | 0.00 |
| 2025-10-29 | 31.68 | 31.31 | -0.69 | -2.16% | 31.25 | 32.08 | 35778 | 11293.49 | 3.93% | 1.00 |
| 2025-10-28 | 31.31 | 32.00 | 0.62 | 1.98% | 31.10 | 33.00 | 47455 | 15364.00 | 5.22% | 0.00 |
| 2025-10-27 | 31.42 | 31.38 | -0.01 | -0.03% | 31.29 | 32.00 | 25335 | 8006.47 | 2.78% | 0.00 |
| 2025-10-24 | 31.85 | 31.39 | -0.56 | -1.75% | 31.31 | 32.00 | 24495 | 7728.57 | 2.69% | 0.00 |
| 2025-10-23 | 32.98 | 31.95 | -0.80 | -2.44% | 31.50 | 32.98 | 32357 | 10354.24 | 3.56% | 0.00 |
| 2025-10-22 | 31.68 | 32.75 | 0.65 | 2.02% | 31.68 | 33.20 | 54018 | 17674.04 | 5.94% | 0.00 |
| 2025-10-21 | 31.31 | 32.10 | 0.72 | 2.29% | 31.25 | 32.38 | 31976 | 10194.15 | 3.51% | 0.00 |
| 2025-10-20 | 30.98 | 31.38 | 0.80 | 2.62% | 30.80 | 31.62 | 16980 | 5292.00 | 1.87% | 0.00 |
| 2025-10-17 | 31.48 | 30.58 | -0.70 | -2.24% | 30.52 | 31.68 | 20245 | 6300.30 | 2.23% | 0.00 |
| 2025-10-16 | 31.33 | 31.28 | -0.31 | -0.98% | 31.18 | 31.88 | 21685 | 6832.84 | 2.38% | 5.00 |
| 2025-10-15 | 30.73 | 31.59 | 0.93 | 3.03% | 30.46 | 31.81 | 37626 | 11835.83 | 4.14% | 0.00 |
| 2025-10-14 | 30.73 | 30.66 | 0.16 | 0.52% | 30.50 | 31.18 | 17167 | 5295.62 | 1.89% | 0.00 |
深证大盘股票行情在线 K线走势图
拓新药业(301089)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
