拓新药业

sz301089 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

23.39

涨跌幅

-1.68%

成交量

1,094,600 股

成交额

25,764,540 元

换手率

1.22%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	23.77	23.39	23.91	23.38	-1.68%	1,094,600	25,764,540	1.22
2026-10-13	23.56	23.79	24.06	23.00	-0.59%	1,516,500	35,739,408	1.69
2026-10-12	24.56	23.93	24.81	23.81	-2.64%	1,323,000	31,862,460	1.48
2026-10-09	24.00	24.58	24.68	23.53	+1.32%	1,882,500	45,414,384	2.10
2026-10-08	24.84	24.26	24.92	24.08	-0.98%	2,144,700	52,384,064	2.39
2026-09-30	24.15	24.50	24.85	24.15	+1.32%	1,950,900	48,071,860	2.18
2026-09-29	24.39	24.18	24.66	24.00	-0.98%	1,829,700	44,424,948	2.04
2026-09-28	24.02	24.42	24.48	23.67	+1.92%	2,807,200	68,105,232	3.13
2026-09-24	24.37	23.96	24.68	23.92	-0.87%	2,603,200	63,160,784	2.90
2026-09-23	24.15	24.17	24.58	24.00	+0.04%	2,487,700	60,355,180	2.77
2026-09-22	23.86	24.16	24.58	23.43	+1.34%	4,001,100	96,240,368	4.46
2026-09-21	22.38	23.84	23.98	22.38	+6.57%	3,973,600	93,126,336	4.43
2026-09-18	22.02	22.37	23.12	22.00	+1.64%	3,040,300	68,652,480	3.39
2026-09-17	21.34	22.01	22.20	21.26	+3.14%	2,022,900	44,201,168	2.26
2026-09-16	21.26	21.34	21.48	21.00	+0.33%	1,152,500	24,572,380	1.29
2026-09-15	21.97	21.27	22.06	21.25	-2.83%	1,334,800	28,712,908	1.49
2026-09-14	21.66	21.89	22.09	21.46	+0.83%	1,492,200	32,588,704	1.66
2026-09-11	22.33	21.71	22.39	21.62	-2.95%	2,069,000	45,215,680	2.31
2026-09-10	22.88	22.37	22.94	22.20	-2.48%	1,409,200	31,613,334	1.57
2026-09-09	23.44	22.94	23.44	22.84	-2.22%	1,525,400	35,059,064	1.70
2026-09-08	23.30	23.46	23.59	22.87	+2.22%	1,850,700	43,026,280	2.06
2026-09-07	23.13	22.95	23.13	22.82	+0.48%	1,037,100	23,808,974	1.16
2026-09-04	23.09	22.84	23.34	22.73	-0.83%	1,358,500	31,327,776	1.52
2026-09-03	23.51	23.03	23.54	22.85	-1.41%	1,441,700	33,313,536	1.61
2026-09-02	23.55	23.36	23.60	23.16	-0.81%	1,344,400	31,353,886	1.50
2026-09-01	23.34	23.55	23.58	23.19	+0.64%	1,760,500	41,254,176	1.96
2026-08-31	23.46	23.40	23.50	23.10	-0.85%	1,853,400	43,119,928	2.07
2026-08-28	24.28	23.60	24.28	23.59	-3.00%	2,572,500	61,248,940	2.87
2026-08-27	24.13	24.33	24.49	23.83	+0.83%	2,617,800	63,361,676	2.92
2026-08-26	24.32	24.13	24.91	23.93	-0.78%	2,681,100	65,079,456	2.99

需要全历史数据与程序化访问？查看拓新药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301089 获取全部历史日线。